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
2009/12/30 26 27 25 26 170,400
2009/12/29 26 27 25 26 149,400
2009/12/28 26 26 25 26 213,500
2009/12/25 26 27 25 25 169,500
2009/12/24 26 27 26 26 82,000
2009/12/22 27 27 26 26 158,400
2009/12/21 27 28 26 28 192,200
2009/12/18 28 28 27 27 158,200
2009/12/17 28 28 27 28 21,500
2009/12/16 28 29 27 29 93,700
2009/12/15 28 29 27 28 45,300
2009/12/14 27 29 27 29 111,100
2009/12/11 27 28 26 27 134,300
2009/12/10 28 28 26 27 187,200
2009/12/09 28 28 27 28 134,500
2009/12/08 29 30 28 29 308,800
2009/12/07 28 29 27 29 202,500
2009/12/04 26 28 26 28 178,700
2009/12/03 25 27 25 27 119,200
2009/12/02 25 26 24 26 137,400
2009/12/01 24 25 24 25 70,200
2009/11/30 23 25 23 24 79,600
2009/11/27 24 25 23 24 231,400
2009/11/26 24 25 24 24 119,000
2009/11/25 25 25 23 24 60,500
2009/11/24 24 25 24 25 98,600
2009/11/20 24 25 23 24 373,600
2009/11/19 25 26 24 24 168,500
2009/11/18 26 26 25 25 180,000
2009/11/17 26 27 25 25 243,600
2009/11/16 27 28 26 27 133,200
2009/11/13 27 28 27 27 58,200
2009/11/12 26 28 26 27 403,900
2009/11/11 26 27 26 26 269,800
2009/11/10 27 28 26 26 315,500
2009/11/09 27 28 26 28 488,500
2009/11/06 28 29 28 28 98,400
2009/11/05 29 29 28 28 163,900
2009/11/04 28 29 27 28 347,600
2009/11/02 28 29 28 28 101,100
2009/10/30 30 30 28 28 101,300
2009/10/29 28 29 27 29 727,800
2009/10/28 28 29 27 28 202,200
2009/10/27 29 29 28 28 62,900
2009/10/26 29 30 29 29 39,300
2009/10/23 30 30 29 29 58,900
2009/10/22 29 30 29 29 82,800
2009/10/21 29 30 29 29 101,800
2009/10/20 29 30 29 29 98,400
2009/10/19 30 31 29 30 153,100
2009/10/16 31 32 30 30 60,500
2009/10/15 31 32 30 31 300,300
2009/10/14 31 31 30 31 174,500
2009/10/13 30 31 29 30 212,900
2009/10/09 28 30 28 29 115,600
2009/10/08 29 30 28 29 131,400
2009/10/07 29 29 28 29 61,600
2009/10/06 28 29 27 28 148,200
2009/10/05 28 28 27 27 94,900
2009/10/02 27 28 27 27 335,500
2009/10/01 28 29 28 28 287,500
2009/09/30 30 30 28 29 356,300
2009/09/29 30 30 29 29 130,200
2009/09/28 29 31 29 30 371,500
2009/09/25 30 31 29 29 218,800
2009/09/24 30 33 29 30 820,000
2009/09/18 29 30 29 29 258,900
2009/09/17 30 31 29 30 367,900
2009/09/16 31 31 30 30 92,000
2009/09/15 31 32 30 31 63,100
2009/09/14 31 32 30 32 107,500
2009/09/11 31 32 31 31 153,600
2009/09/10 31 32 30 30 373,900
2009/09/09 32 32 31 31 59,600
2009/09/08 31 32 31 31 382,500
2009/09/07 32 32 31 31 196,100
2009/09/04 33 34 30 31 636,800
2009/09/03 33 34 32 33 344,700
2009/09/02 31 33 31 33 390,200
2009/09/01 32 32 31 31 220,100
2009/08/31 32 33 32 32 402,500
2009/08/28 33 34 32 32 462,100
2009/08/27 34 35 33 33 248,200
2009/08/26 34 35 33 34 523,000
2009/08/25 33 36 32 33 1,276,100
2009/08/24 33 33 32 33 144,100
2009/08/21 33 33 32 32 268,700
2009/08/20 33 33 32 33 113,200
2009/08/19 32 33 32 33 216,400
2009/08/18 32 33 32 32 212,400
2009/08/17 33 33 32 32 243,100
2009/08/14 33 34 33 33 225,000
2009/08/13 32 34 32 34 263,200
2009/08/12 33 33 31 32 247,000
2009/08/11 33 33 32 32 199,200
2009/08/10 33 33 31 33 685,900
2009/08/07 34 34 33 33 434,400
2009/08/06 35 35 33 33 254,700
2009/08/05 34 35 33 34 339,300
2009/08/04 35 35 33 34 224,200
2009/08/03 35 35 33 35 542,200
2009/07/31 36 36 34 35 449,200
2009/07/30 35 36 34 35 530,800
2009/07/29 35 37 35 36 875,800
2009/07/28 36 38 35 38 590,100
2009/07/27 35 40 35 35 3,109,100
2009/07/24 34 34 33 34 287,000
2009/07/23 34 34 32 33 428,500
2009/07/22 34 34 32 34 209,200
2009/07/21 33 34 32 33 304,600
2009/07/17 33 34 32 34 530,300
2009/07/16 35 35 33 33 318,400
2009/07/15 32 34 32 33 596,500
2009/07/14 31 33 30 33 1,287,400
2009/07/13 33 33 28 28 1,715,700
2009/07/10 35 36 33 34 688,000
2009/07/09 36 36 34 36 1,144,600
2009/07/08 39 40 37 38 999,800
2009/07/07 41 42 39 41 1,199,100
2009/07/06 41 42 40 42 379,200
2009/07/03 42 42 40 42 663,200
2009/07/02 41 42 40 42 593,800
2009/07/01 43 44 41 42 1,142,400
2009/06/30 43 44 42 43 1,180,200
2009/06/29 42 43 41 43 818,700
2009/06/26 41 42 40 42 706,600
2009/06/25 42 43 41 41 1,010,400
2009/06/24 40 41 40 41 737,600
2009/06/23 40 41 39 40 934,000
2009/06/22 43 45 40 41 2,802,600
2009/06/19 38 43 38 43 4,009,800
2009/06/18 38 39 36 38 679,500
2009/06/17 37 38 36 38 510,700
2009/06/16 36 38 35 37 470,300
2009/06/15 37 37 35 35 484,900
2009/06/12 37 38 36 36 288,300
2009/06/11 37 38 36 37 654,000
2009/06/10 38 38 36 36 535,700
2009/06/09 37 39 37 38 1,818,200
2009/06/08 33 37 33 37 902,500
2009/06/05 33 34 33 33 143,700
2009/06/04 33 34 33 33 160,100
2009/06/03 33 35 32 33 836,900
2009/06/02 32 33 31 32 401,900
2009/06/01 31 32 31 31 134,800
2009/05/29 32 32 31 31 224,600
2009/05/28 32 32 31 31 54,900
2009/05/27 32 32 30 32 129,100
2009/05/26 31 32 30 32 162,100
2009/05/25 30 31 30 30 181,000
2009/05/22 31 32 30 31 117,700
2009/05/21 31 32 31 31 73,200
2009/05/20 31 32 30 31 144,600
2009/05/19 32 32 31 32 176,600
2009/05/18 32 32 31 32 148,500
2009/05/15 34 34 30 32 768,000
2009/05/14 35 35 33 33 206,400
2009/05/13 34 36 34 34 208,200
2009/05/12 34 35 33 35 83,600
2009/05/11 34 35 33 34 202,100
2009/05/08 34 35 33 34 347,000
2009/05/07 32 34 32 34 224,100
2009/05/01 32 33 31 32 318,400
2009/04/30 32 33 31 33 308,100
2009/04/28 34 34 32 33 353,700
2009/04/27 35 35 33 35 452,800
2009/04/24 34 36 34 35 224,800
2009/04/23 34 35 33 35 208,000
2009/04/22 35 36 34 34 272,400
2009/04/21 34 35 32 35 603,700
2009/04/20 36 37 35 35 453,700
2009/04/17 35 37 34 36 1,307,700
2009/04/16 36 40 33 34 2,789,900
2009/04/15 29 34 29 34 1,346,700
2009/04/14 31 32 28 29 807,200
2009/04/13 29 32 29 31 899,200
2009/04/10 26 29 26 29 1,011,000
2009/04/09 25 26 24 25 196,400
2009/04/08 25 26 24 24 299,300
2009/04/07 26 26 24 26 276,200
2009/04/06 26 26 25 25 117,100
2009/04/03 26 26 25 25 74,900
2009/04/02 26 26 24 25 264,200
2009/04/01 27 27 26 26 43,400
2009/03/31 26 28 26 27 301,700
2009/03/30 25 27 25 27 233,800
2009/03/27 26 27 25 26 228,200
2009/03/26 25 26 25 25 190,300
2009/03/25 26 26 24 26 148,600
2009/03/24 25 27 25 26 408,800
2009/03/23 23 26 23 25 1,334,800
2009/03/19 22 23 22 22 298,600
2009/03/18 22 23 22 22 230,600
2009/03/17 23 23 22 22 185,900
2009/03/16 23 24 22 22 392,800
2009/03/13 23 23 22 22 167,800
2009/03/12 23 24 22 22 206,300
2009/03/11 23 24 23 24 64,100
2009/03/10 22 23 22 23 280,600
2009/03/09 23 24 22 22 67,600
2009/03/06 24 24 23 23 95,600
2009/03/05 25 25 23 23 247,500
2009/03/04 24 25 23 25 94,300
2009/03/03 23 25 23 24 64,200
2009/03/02 24 25 23 24 83,100
2009/02/27 25 25 22 24 694,300
2009/02/26 25 26 25 26 172,900
2009/02/25 25 25 24 25 105,000
2009/02/24 24 25 23 25 104,300
2009/02/23 24 25 24 24 232,000
2009/02/20 25 26 24 25 61,100
2009/02/19 26 26 25 25 282,600
2009/02/18 25 27 25 26 172,200
2009/02/17 27 28 24 26 658,000
2009/02/16 28 29 27 27 147,000
2009/02/13 28 29 28 29 61,900
2009/02/12 30 30 27 29 325,400
2009/02/10 31 33 28 30 1,173,100
2009/02/09 27 27 25 25 204,000
2009/02/06 27 28 27 27 42,500
2009/02/05 28 28 27 27 16,700
2009/02/04 27 28 27 27 12,900
2009/02/03 29 29 27 27 76,200
2009/02/02 28 29 27 29 152,700
2009/01/30 27 28 27 28 90,400
2009/01/29 28 28 27 27 24,300
2009/01/28 28 29 27 27 188,800
2009/01/27 27 28 27 27 25,700
2009/01/26 28 29 27 27 45,200
2009/01/23 28 29 27 28 112,100
2009/01/22 28 29 27 29 169,800
2009/01/21 30 30 28 28 134,000
2009/01/20 30 31 30 30 75,500
2009/01/19 30 31 30 30 122,000
2009/01/16 32 32 31 31 86,900
2009/01/15 31 33 31 31 89,500
2009/01/14 32 32 31 31 44,500
2009/01/13 33 33 32 32 67,000
2009/01/09 35 35 33 33 113,900
2009/01/08 35 36 34 34 219,600
2009/01/07 38 38 36 36 298,600
2009/01/06 38 38 36 38 299,700
2009/01/05 36 38 36 38 167,600

このページの先頭へ