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
1990/12/28 388 400 388 400 14,000
1990/12/27 381 381 381 381 2,000
1990/12/25 381 381 381 381 1,000
1990/12/21 391 391 391 391 1,000
1990/12/19 385 400 385 400 3,000
1990/12/18 400 400 400 400 1,000
1990/12/17 391 391 391 391 1,000
1990/12/14 398 398 391 391 6,000
1990/12/13 391 400 391 400 7,000
1990/12/12 391 391 391 391 2,000
1990/12/11 401 401 400 400 6,000
1990/12/10 400 400 390 400 4,000
1990/12/07 380 380 380 380 1,000
1990/12/06 380 380 375 380 8,000
1990/12/05 380 380 374 380 13,000
1990/12/04 395 395 390 392 9,000
1990/12/03 395 395 395 395 1,000
1990/11/30 390 400 380 400 8,000
1990/11/29 390 400 390 400 11,000
1990/11/28 400 400 395 400 8,000
1990/11/27 401 401 400 400 11,000
1990/11/26 405 405 405 405 3,000
1990/11/22 406 409 406 409 2,000
1990/11/21 410 410 400 409 14,000
1990/11/20 410 410 410 410 1,000
1990/11/19 420 420 406 406 10,000
1990/11/16 420 420 420 420 1,000
1990/11/15 430 430 430 430 5,000
1990/11/13 435 435 435 435 2,000
1990/11/08 430 430 430 430 8,000
1990/11/07 440 440 440 440 10,000
1990/11/06 440 440 440 440 1,000
1990/10/31 449 449 449 449 2,000
1990/10/30 450 450 449 450 7,000
1990/10/29 435 449 435 449 3,000
1990/10/26 435 450 435 445 10,000
1990/10/25 450 450 446 450 5,000
1990/10/24 435 435 435 435 1,000
1990/10/23 435 450 435 450 9,000
1990/10/22 426 435 426 435 7,000
1990/10/19 415 415 415 415 5,000
1990/10/18 420 420 410 411 14,000
1990/10/17 406 410 403 410 6,000
1990/10/16 407 410 406 410 8,000
1990/10/15 406 406 406 406 1,000
1990/10/12 410 410 401 405 7,000
1990/10/11 435 435 415 416 4,000
1990/10/09 449 449 449 449 5,000
1990/10/08 401 406 401 406 3,000
1990/10/04 399 399 399 399 2,000
1990/10/03 399 399 399 399 3,000
1990/10/02 370 380 370 380 7,000
1990/10/01 374 374 374 374 6,000
1990/09/28 401 401 400 401 28,000
1990/09/27 450 450 435 435 25,000
1990/09/26 450 450 450 450 19,000
1990/09/25 452 452 452 452 3,000
1990/09/21 460 460 453 453 4,000
1990/09/20 460 460 460 460 5,000
1990/09/19 460 460 460 460 2,000
1990/09/18 480 480 470 470 8,000
1990/09/17 486 486 476 476 2,000
1990/09/14 482 487 480 480 17,000
1990/09/13 490 490 480 480 5,000
1990/09/12 490 490 480 490 10,000
1990/09/11 485 490 480 480 7,000
1990/09/10 480 480 480 480 9,000
1990/09/07 476 490 476 490 11,000
1990/09/06 491 491 480 480 11,000
1990/09/05 490 490 485 485 8,000
1990/09/04 500 505 500 505 5,000
1990/09/03 490 510 490 510 5,000
1990/08/31 485 500 485 490 14,000
1990/08/30 490 490 485 485 6,000
1990/08/29 490 490 490 490 2,000
1990/08/28 485 495 485 490 5,000
1990/08/27 464 470 464 470 6,000
1990/08/24 469 470 469 470 18,000
1990/08/23 510 511 490 495 20,000
1990/08/22 525 530 520 520 8,000
1990/08/21 512 525 512 525 5,000
1990/08/20 525 525 511 511 6,000
1990/08/17 530 530 525 525 6,000
1990/08/16 535 545 535 545 5,000
1990/08/15 516 516 516 516 1,000
1990/08/14 510 510 510 510 3,000
1990/08/13 521 521 516 516 8,000
1990/08/10 551 551 535 535 5,000
1990/08/09 550 551 545 551 19,000
1990/08/08 520 530 520 526 8,000
1990/08/07 551 551 510 510 29,000
1990/08/06 580 580 565 570 14,000
1990/08/03 590 590 580 580 8,000
1990/08/02 602 602 590 590 21,000
1990/08/01 600 606 600 602 15,000
1990/07/31 600 600 600 600 11,000
1990/07/30 602 602 600 600 22,000
1990/07/26 617 617 607 607 15,000
1990/07/25 623 623 623 623 6,000
1990/07/24 630 640 630 630 11,000
1990/07/23 640 645 640 645 7,000
1990/07/20 632 650 632 650 21,000
1990/07/19 640 640 632 636 9,000
1990/07/18 637 637 635 635 17,000
1990/07/17 649 649 638 638 10,000
1990/07/16 645 649 637 645 25,000
1990/07/13 640 648 640 647 18,000
1990/07/12 657 657 649 649 26,000
1990/07/11 660 660 655 658 25,000
1990/07/10 671 685 656 656 60,000
1990/07/09 650 665 650 660 61,000
1990/07/06 610 635 610 635 76,000
1990/07/05 600 610 600 605 13,000
1990/07/04 600 600 599 599 5,000
1990/07/03 595 595 595 595 7,000
1990/07/02 595 597 592 595 16,000
1990/06/29 595 600 595 600 8,000
1990/06/28 600 600 595 595 7,000
1990/06/27 600 600 590 595 26,000
1990/06/26 571 600 561 600 18,000
1990/06/25 581 594 580 581 5,000
1990/06/22 590 590 581 581 16,000
1990/06/21 588 598 581 587 23,000
1990/06/20 595 595 588 588 12,000
1990/06/19 600 600 600 600 12,000
1990/06/18 606 610 600 600 51,000
1990/06/15 605 606 605 605 8,000
1990/06/14 605 606 600 600 11,000
1990/06/13 610 610 601 601 6,000
1990/06/12 609 610 601 605 11,000
1990/06/11 610 615 609 609 8,000
1990/06/08 605 612 605 612 34,000
1990/06/07 601 606 601 605 24,000
1990/06/06 604 604 600 601 10,000
1990/06/05 601 604 600 600 28,000
1990/06/04 605 605 600 600 20,000
1990/06/01 600 610 600 602 20,000
1990/05/31 605 610 602 605 12,000
1990/05/30 607 607 601 607 5,000
1990/05/29 600 607 600 607 23,000
1990/05/28 610 612 600 600 23,000
1990/05/25 610 610 600 610 15,000
1990/05/24 625 625 605 610 25,000
1990/05/23 611 620 611 620 10,000
1990/05/22 620 620 610 610 16,000
1990/05/21 625 630 620 620 16,000
1990/05/18 640 640 635 635 13,000
1990/05/17 636 640 630 635 18,000
1990/05/16 632 640 625 635 7,000
1990/05/15 630 640 625 625 18,000
1990/05/14 624 630 617 617 15,000
1990/05/11 611 624 611 624 17,000
1990/05/10 609 609 608 608 6,000
1990/05/09 590 610 590 595 19,000
1990/05/08 570 585 570 584 12,000
1990/05/07 551 574 551 565 9,000
1990/05/02 565 570 550 550 14,000
1990/05/01 570 574 565 565 10,000
1990/04/27 565 570 565 565 5,000
1990/04/26 575 579 570 579 7,000
1990/04/25 555 560 550 555 9,000
1990/04/24 560 575 560 560 6,000
1990/04/23 565 575 565 565 10,000
1990/04/20 555 555 550 550 2,000
1990/04/19 550 560 550 560 6,000
1990/04/18 560 560 550 550 5,000
1990/04/17 554 554 554 554 4,000
1990/04/16 560 560 560 560 12,000
1990/04/13 565 566 560 560 10,000
1990/04/12 598 598 598 598 7,000
1990/04/11 570 600 570 600 10,000
1990/04/10 575 575 575 575 6,000
1990/04/09 525 620 525 620 18,000
1990/04/06 475 520 475 520 24,000
1990/04/04 560 560 545 550 32,000
1990/04/03 570 570 560 570 32,000
1990/04/02 600 600 588 600 34,000
1990/03/30 645 650 620 625 28,000
1990/03/29 650 650 650 650 4,000
1990/03/28 630 630 630 630 6,000
1990/03/27 605 610 605 605 36,000
1990/03/26 600 605 595 600 33,000
1990/03/23 605 612 595 600 60,000
1990/03/22 660 660 605 630 67,000
1990/03/20 660 660 650 660 21,000
1990/03/19 695 701 675 690 59,000
1990/03/16 675 700 675 695 42,000
1990/03/15 685 685 660 665 24,000
1990/03/14 690 691 680 690 40,000
1990/03/13 699 700 695 695 33,000
1990/03/12 695 700 695 695 18,000
1990/03/09 695 699 695 695 24,000
1990/03/08 690 700 690 695 13,000
1990/03/07 700 700 695 695 20,000
1990/03/06 690 700 690 693 24,000
1990/03/05 681 688 681 688 21,000
1990/03/02 695 699 695 699 20,000
1990/03/01 690 705 690 700 44,000
1990/02/28 663 698 663 686 44,000
1990/02/27 662 662 650 660 60,000
1990/02/26 707 707 612 612 43,000
1990/02/23 710 720 710 712 18,000
1990/02/22 730 739 710 710 29,000
1990/02/21 740 740 740 740 23,000
1990/02/20 741 745 740 740 26,000
1990/02/19 745 754 740 745 26,000
1990/02/16 745 749 740 740 26,000
1990/02/15 750 750 745 745 6,000
1990/02/14 755 760 741 741 42,000
1990/02/13 770 770 760 760 83,000
1990/02/09 770 770 755 756 89,000
1990/02/08 770 770 765 770 91,000
1990/02/07 765 770 760 760 157,000
1990/02/06 730 750 730 750 125,000
1990/02/05 730 730 722 725 27,000
1990/02/02 716 721 716 720 30,000
1990/02/01 710 715 707 712 21,000
1990/01/31 705 706 703 706 22,000
1990/01/30 706 710 704 705 18,000
1990/01/29 715 715 709 710 7,000
1990/01/26 712 715 710 715 13,000
1990/01/25 710 720 709 717 8,000
1990/01/24 725 726 709 709 98,000
1990/01/23 723 725 718 725 19,000
1990/01/22 703 730 703 723 23,000
1990/01/19 722 722 702 703 30,000
1990/01/18 730 730 716 720 14,000
1990/01/17 735 735 701 705 34,000
1990/01/16 743 745 730 736 54,000
1990/01/12 710 748 705 747 89,000
1990/01/11 695 700 695 698 41,000
1990/01/10 703 703 695 695 37,000
1990/01/09 705 705 702 702 35,000
1990/01/08 709 709 701 701 53,000
1990/01/05 710 711 709 709 22,000
1990/01/04 715 715 709 710 18,000

このページの先頭へ