日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヤマシナ(5955)の株価時系列情報

ヤマシナ(5955)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 80 82 80 81 726,600
2024/04/23 79 81 79 81 509,400
2024/04/22 79 80 78 80 656,600
2024/04/19 81 81 77 78 1,372,000
2024/04/18 80 82 79 82 863,700
2024/04/17 83 83 80 80 1,463,500
2024/04/16 83 85 83 83 303,700
2024/04/15 83 85 83 83 292,300
2024/04/12 85 85 83 84 363,000
2024/04/11 84 85 84 84 239,200
2024/04/10 85 86 84 85 545,100
2024/04/09 85 85 83 84 454,600
2024/04/08 83 85 83 85 523,000
2024/04/05 84 84 82 83 1,408,100
2024/04/04 85 87 84 85 1,250,700
2024/04/03 85 86 84 84 1,408,400
2024/04/02 87 89 86 87 532,100
2024/04/01 89 89 87 87 434,500
2024/03/29 86 89 86 88 563,500
2024/03/28 88 90 84 85 1,762,900
2024/03/27 90 91 88 89 880,900
2024/03/26 91 91 89 90 1,018,200
2024/03/25 90 92 89 91 854,400
2024/03/22 89 91 88 90 587,100
2024/03/21 90 90 88 88 684,200
2024/03/19 89 91 88 90 937,900
2024/03/18 88 91 87 89 1,347,800
2024/03/15 87 88 86 87 781,400
2024/03/14 88 89 85 89 2,323,000
2024/03/13 92 93 88 90 1,667,000
2024/03/12 88 93 88 90 2,450,200
2024/03/11 91 94 89 91 2,459,300
2024/03/08 100 101 93 93 3,786,400
2024/03/07 120 122 97 99 17,754,300
2024/03/06 118 118 105 118 36,936,400
2024/03/05 80 90 80 88 4,764,700
2024/03/04 83 83 81 81 770,300
2024/03/01 82 84 82 82 559,600
2024/02/29 82 83 82 82 168,200
2024/02/28 82 83 81 83 637,000
2024/02/27 83 84 81 83 536,800
2024/02/26 82 83 82 83 382,100
2024/02/22 82 83 81 82 522,800
2024/02/21 81 82 80 81 545,900
2024/02/20 80 82 80 82 785,000
2024/02/19 79 81 78 80 624,900
2024/02/16 76 79 76 78 386,900
2024/02/15 78 78 76 76 394,000
2024/02/14 78 79 77 78 402,000
2024/02/13 79 80 77 80 595,400
2024/02/09 78 80 78 79 511,900
2024/02/08 80 81 79 79 329,600
2024/02/07 80 81 79 81 432,300
2024/02/06 79 81 78 79 567,900
2024/02/05 80 80 78 79 445,200
2024/02/02 79 80 78 79 719,500
2024/02/01 78 80 76 78 1,601,100
2024/01/31 83 84 82 83 723,900
2024/01/30 85 85 83 83 362,900
2024/01/29 85 85 83 84 907,600
2024/01/26 87 88 85 86 740,500
2024/01/25 86 88 86 88 790,600
2024/01/24 87 88 85 86 937,500
2024/01/23 87 89 86 87 1,462,600
2024/01/22 86 88 86 87 763,800
2024/01/19 85 86 84 86 332,500
2024/01/18 84 85 84 85 302,700
2024/01/17 85 87 84 85 1,272,800
2024/01/16 87 87 83 84 927,700
2024/01/15 85 87 84 86 740,100
2024/01/12 85 88 84 85 1,901,100
2024/01/11 84 86 83 85 1,364,100
2024/01/10 81 86 81 84 2,667,000
2024/01/09 78 81 78 80 883,500
2024/01/05 80 80 77 78 828,500
2024/01/04 77 81 77 80 836,900
2023/12/29 77 79 76 79 1,002,400
2023/12/28 73 76 73 76 613,900
2023/12/27 72 74 72 73 710,800
2023/12/26 71 73 70 72 1,106,600
2023/12/25 72 73 71 71 802,600
2023/12/22 73 74 72 72 636,000
2023/12/21 73 74 73 73 677,700
2023/12/20 74 74 72 73 601,300
2023/12/19 72 74 72 74 707,300
2023/12/18 74 74 72 73 644,600
2023/12/15 73 74 72 74 572,000
2023/12/14 73 74 72 73 663,100
2023/12/13 75 76 72 73 1,671,400
2023/12/12 76 77 75 75 379,200
2023/12/11 76 77 75 76 345,300
2023/12/08 76 77 75 76 753,400
2023/12/07 77 78 76 77 679,400
2023/12/06 78 78 77 78 563,000
2023/12/05 79 80 76 78 916,800
2023/12/04 79 80 77 80 555,800
2023/12/01 76 79 76 79 851,200
2023/11/30 78 78 77 77 946,800
2023/11/29 79 79 78 79 510,700
2023/11/28 80 80 78 79 638,900
2023/11/27 81 82 79 79 902,300
2023/11/24 81 82 80 82 512,400
2023/11/22 81 82 80 81 658,200
2023/11/21 80 81 80 80 533,100
2023/11/20 80 81 79 80 433,700
2023/11/17 81 81 80 80 437,100
2023/11/16 80 81 79 81 315,500
2023/11/15 81 82 80 81 691,300
2023/11/14 80 81 80 80 416,300
2023/11/13 79 81 79 81 573,200
2023/11/10 79 80 78 78 739,200
2023/11/09 79 80 79 79 315,900
2023/11/08 80 82 79 79 688,800
2023/11/07 82 82 80 81 597,600
2023/11/06 80 82 79 82 674,000
2023/11/02 77 79 77 79 443,200
2023/11/01 77 78 75 77 1,650,200
2023/10/31 80 80 78 79 1,486,000
2023/10/30 81 82 81 81 694,300
2023/10/27 81 82 81 81 276,300
2023/10/26 81 82 81 81 560,800
2023/10/25 82 83 81 81 518,700
2023/10/24 81 83 79 82 1,517,900
2023/10/23 82 83 80 82 1,019,200
2023/10/20 83 84 81 83 1,244,900
2023/10/19 84 84 83 84 1,013,800
2023/10/18 85 86 84 85 546,700
2023/10/17 85 86 84 86 554,500
2023/10/16 86 87 83 85 1,300,100
2023/10/13 86 87 85 85 379,300
2023/10/12 87 88 86 86 798,300
2023/10/11 87 88 86 87 866,600
2023/10/10 83 88 83 87 1,318,300
2023/10/06 83 84 82 83 455,500
2023/10/05 82 84 82 84 588,200
2023/10/04 83 83 81 81 2,051,700
2023/10/03 86 86 82 84 1,653,800
2023/10/02 89 89 85 85 1,057,800
2023/09/29 89 90 86 88 1,436,500
2023/09/28 86 91 86 89 2,720,500
2023/09/27 85 86 85 86 336,000
2023/09/26 85 86 85 86 231,900
2023/09/25 84 86 84 85 557,700
2023/09/22 83 84 82 83 562,000
2023/09/21 84 84 83 83 572,900
2023/09/20 85 86 84 85 501,400
2023/09/19 85 86 84 84 590,800
2023/09/15 87 87 84 85 1,328,500
2023/09/14 83 87 82 87 1,975,900
2023/09/13 83 83 82 83 423,500
2023/09/12 82 83 82 83 532,500
2023/09/11 81 83 81 82 697,400
2023/09/08 82 82 81 81 314,100
2023/09/07 81 82 81 81 533,500
2023/09/06 81 82 81 81 450,200
2023/09/05 81 82 80 81 381,300
2023/09/04 81 82 80 82 481,100
2023/09/01 83 83 80 81 909,500
2023/08/31 82 83 81 83 528,900
2023/08/30 82 83 81 82 632,600
2023/08/29 80 82 79 81 1,174,700
2023/08/28 81 83 79 79 1,221,500
2023/08/25 80 81 80 81 539,200
2023/08/24 79 81 79 80 1,215,600
2023/08/23 79 79 78 78 334,600
2023/08/22 79 80 78 78 736,300
2023/08/21 78 80 78 78 1,270,700
2023/08/18 76 78 76 77 1,102,400
2023/08/17 78 78 75 77 1,881,800
2023/08/16 77 79 77 78 1,014,900
2023/08/15 80 80 77 78 1,820,900
2023/08/14 81 82 79 80 1,297,900
2023/08/10 82 82 80 81 966,800
2023/08/09 81 82 81 81 236,300
2023/08/08 82 83 81 81 685,700
2023/08/07 79 82 78 82 1,989,100
2023/08/04 80 80 79 79 929,200
2023/08/03 82 82 79 80 2,283,000
2023/08/02 85 85 81 83 2,850,300
2023/08/01 84 85 82 85 5,622,400
2023/07/31 89 92 88 92 4,018,600
2023/07/28 87 89 87 87 1,632,800
2023/07/27 86 88 86 88 761,000
2023/07/26 88 88 85 85 1,018,600
2023/07/25 88 88 86 88 954,600
2023/07/24 87 89 87 88 1,336,400
2023/07/21 86 87 84 87 1,082,000
2023/07/20 86 88 85 87 913,400
2023/07/19 85 88 85 87 1,550,200
2023/07/18 84 86 82 85 1,589,300
2023/07/14 86 87 83 84 2,165,600
2023/07/13 88 90 85 87 3,595,300
2023/07/12 85 88 84 87 1,868,200
2023/07/11 86 86 84 84 992,500
2023/07/10 86 87 84 85 1,212,100
2023/07/07 84 87 83 87 1,243,200
2023/07/06 87 88 84 85 3,639,900
2023/07/05 88 91 87 88 3,641,800
2023/07/04 93 93 89 89 3,887,600
2023/07/03 93 96 92 94 3,547,900

このページの先頭へ