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
2018/12/28 67 68 66 67 982,200
2018/12/27 67 70 66 69 1,529,000
2018/12/26 62 65 62 65 1,294,200
2018/12/25 60 63 60 60 2,302,200
2018/12/21 65 67 63 65 1,848,500
2018/12/20 70 71 67 67 1,481,000
2018/12/19 73 74 71 71 648,700
2018/12/18 75 75 70 73 1,800,600
2018/12/17 78 79 76 76 810,400
2018/12/14 78 79 77 77 549,100
2018/12/13 78 79 78 78 328,600
2018/12/12 78 80 77 78 1,317,900
2018/12/11 81 81 78 78 784,300
2018/12/10 80 82 78 80 1,094,400
2018/12/07 83 83 80 80 945,900
2018/12/06 84 85 83 83 464,500
2018/12/05 85 86 84 84 841,400
2018/12/04 87 88 85 87 722,200
2018/12/03 89 89 86 86 862,500
2018/11/30 89 91 88 89 886,300
2018/11/29 88 92 88 89 1,319,800
2018/11/28 90 92 87 88 1,669,700
2018/11/27 86 91 85 91 1,500,500
2018/11/26 83 86 82 86 688,200
2018/11/22 83 84 82 83 738,700
2018/11/21 83 85 81 83 2,355,000
2018/11/20 79 83 78 82 1,631,700
2018/11/19 78 80 78 80 1,098,400
2018/11/16 79 80 77 77 711,800
2018/11/15 79 79 78 79 659,300
2018/11/14 80 81 79 79 546,100
2018/11/13 79 81 78 79 542,800
2018/11/12 81 82 80 80 590,500
2018/11/09 81 83 81 82 562,900
2018/11/08 83 83 82 82 495,800
2018/11/07 80 83 80 82 989,000
2018/11/06 81 83 80 81 569,600
2018/11/05 81 82 80 80 549,300
2018/11/02 79 83 79 82 1,027,200
2018/11/01 81 82 79 79 698,800
2018/10/31 83 83 81 82 557,400
2018/10/30 78 83 77 82 1,133,500
2018/10/29 80 82 79 80 946,900
2018/10/26 85 86 80 81 1,495,600
2018/10/25 85 86 84 84 956,900
2018/10/24 87 88 86 87 553,100
2018/10/23 89 90 86 87 953,500
2018/10/22 89 90 88 89 614,700
2018/10/19 90 91 89 89 544,600
2018/10/18 90 91 89 91 462,100
2018/10/17 91 92 89 90 1,417,300
2018/10/16 91 91 88 90 1,272,300
2018/10/15 94 94 90 90 1,239,700
2018/10/12 91 94 91 92 1,483,500
2018/10/11 93 96 90 91 4,619,300
2018/10/10 103 107 98 101 11,769,100
2018/10/09 88 112 87 104 16,854,700
2018/10/05 89 90 87 88 821,400
2018/10/04 88 90 87 88 640,300
2018/10/03 88 89 87 87 656,200
2018/10/02 90 92 87 88 1,181,100
2018/10/01 89 90 89 90 500,500
2018/09/28 86 90 86 88 1,082,300
2018/09/27 87 89 86 86 485,300
2018/09/26 85 88 85 88 701,800
2018/09/25 86 87 85 86 678,100
2018/09/21 87 88 86 88 414,900
2018/09/20 88 89 86 86 518,800
2018/09/19 87 89 86 89 773,500
2018/09/18 85 86 84 86 526,400
2018/09/14 83 86 83 85 618,800
2018/09/13 84 85 83 83 347,900
2018/09/12 84 85 83 84 744,500
2018/09/11 85 86 85 85 190,200
2018/09/10 86 86 85 85 346,500
2018/09/07 85 86 85 85 436,600
2018/09/06 89 89 86 87 1,043,200
2018/09/05 91 92 89 90 435,900
2018/09/04 91 92 91 91 498,400
2018/09/03 91 92 89 91 511,100
2018/08/31 90 92 89 91 704,800
2018/08/30 90 93 90 91 908,100
2018/08/29 88 91 88 90 651,100
2018/08/28 90 91 89 89 506,800
2018/08/27 88 91 88 90 1,121,900
2018/08/24 85 88 85 88 509,900
2018/08/23 87 88 86 86 354,700
2018/08/22 86 88 84 87 803,400
2018/08/21 88 88 86 86 404,000
2018/08/20 87 89 87 89 424,700
2018/08/17 85 88 84 88 814,500
2018/08/16 82 86 81 84 1,073,800
2018/08/15 85 85 83 83 892,200
2018/08/14 86 87 84 84 1,065,900
2018/08/13 90 90 84 85 2,024,600
2018/08/10 92 94 92 92 438,800
2018/08/09 93 94 92 93 650,700
2018/08/08 94 95 94 95 152,100
2018/08/07 94 95 93 94 663,400
2018/08/06 96 96 94 96 724,100
2018/08/03 97 97 95 96 849,200
2018/08/02 100 100 96 97 830,900
2018/08/01 100 100 98 99 633,100
2018/07/31 100 101 99 101 409,000
2018/07/30 102 103 100 101 401,600
2018/07/27 104 104 102 103 403,400
2018/07/26 103 104 102 104 425,900
2018/07/25 101 104 100 102 1,806,800
2018/07/24 99 100 99 100 326,400
2018/07/23 100 100 99 99 366,000
2018/07/20 99 101 99 100 263,500
2018/07/19 99 101 99 100 441,300
2018/07/18 98 100 97 100 539,600
2018/07/17 98 99 97 97 589,900
2018/07/13 100 101 96 99 952,800
2018/07/12 100 101 99 100 332,600
2018/07/11 99 101 99 100 664,400
2018/07/10 108 108 99 101 2,112,700
2018/07/09 100 105 99 104 1,533,500
2018/07/06 94 99 94 99 1,046,200
2018/07/05 98 99 92 93 2,016,700
2018/07/04 100 100 97 97 1,318,400
2018/07/03 102 104 99 100 1,842,600
2018/07/02 106 107 104 104 563,400
2018/06/29 107 107 105 106 433,700
2018/06/28 108 108 104 106 910,900
2018/06/27 106 108 106 107 493,500
2018/06/26 108 108 104 106 1,633,000
2018/06/25 111 111 109 109 756,600
2018/06/22 112 113 111 111 401,700
2018/06/21 112 115 112 112 703,300
2018/06/20 112 112 110 112 867,300
2018/06/19 113 114 109 111 1,146,800
2018/06/18 114 115 112 113 925,000
2018/06/15 116 117 115 115 552,800
2018/06/14 115 116 114 114 675,000
2018/06/13 117 118 115 116 639,200
2018/06/12 118 118 116 118 826,900
2018/06/11 114 119 114 117 1,401,500
2018/06/08 116 117 114 115 1,092,300
2018/06/07 116 122 114 116 2,869,400
2018/06/06 112 119 112 115 3,464,000
2018/06/05 111 113 110 112 826,900
2018/06/04 111 112 110 111 584,500
2018/06/01 110 113 110 111 578,800
2018/05/31 111 113 111 111 701,700
2018/05/30 109 112 108 111 1,189,900
2018/05/29 113 114 111 111 762,700
2018/05/28 115 115 114 114 294,600
2018/05/25 115 116 114 114 451,200
2018/05/24 118 119 114 115 1,267,300
2018/05/23 116 120 116 118 2,098,000
2018/05/22 116 118 115 117 1,134,000
2018/05/21 115 116 113 116 1,838,100
2018/05/18 113 116 111 115 2,503,900
2018/05/17 111 114 109 114 2,374,600
2018/05/16 112 113 110 111 1,191,300
2018/05/15 114 115 111 112 2,286,200
2018/05/14 116 117 114 114 1,271,100
2018/05/11 119 120 115 116 1,694,400
2018/05/10 118 120 116 119 3,481,600
2018/05/09 121 122 117 117 3,306,500
2018/05/08 124 124 120 122 6,319,200
2018/05/07 133 140 127 127 23,983,700
2018/05/02 113 116 112 116 940,700
2018/05/01 113 114 112 112 453,300
2018/04/27 114 115 113 113 928,300
2018/04/26 116 119 114 114 1,199,500
2018/04/25 116 120 114 116 2,534,500
2018/04/24 113 118 113 116 1,073,800
2018/04/23 113 114 112 112 760,600
2018/04/20 110 116 110 115 1,705,900
2018/04/19 114 114 111 112 665,100
2018/04/18 111 114 110 112 1,172,300
2018/04/17 110 112 104 110 3,849,300
2018/04/16 117 117 110 112 2,203,300
2018/04/13 114 117 114 117 900,500
2018/04/12 115 117 113 114 1,148,400
2018/04/11 119 121 115 115 1,786,900
2018/04/10 115 121 114 118 2,459,400
2018/04/09 117 119 115 115 3,318,200
2018/04/06 121 122 118 119 2,520,300
2018/04/05 125 127 123 123 1,747,600
2018/04/04 132 133 123 125 4,880,400
2018/04/03 131 133 130 130 2,495,500
2018/04/02 128 135 127 134 4,148,300
2018/03/30 124 128 123 126 1,782,200
2018/03/29 122 126 121 123 1,923,600
2018/03/28 120 122 118 120 1,624,200
2018/03/27 123 126 122 123 2,012,500
2018/03/26 116 122 114 122 4,708,000
2018/03/23 122 124 118 119 5,031,800
2018/03/22 130 130 127 128 1,555,100
2018/03/20 127 130 125 127 2,801,300
2018/03/19 138 138 130 131 3,514,700
2018/03/16 138 139 136 138 1,584,700
2018/03/15 138 139 135 136 2,244,700
2018/03/14 139 140 136 139 3,009,300
2018/03/13 138 142 137 140 2,962,000
2018/03/12 147 147 138 139 5,814,200
2018/03/09 149 150 143 145 4,077,300
2018/03/08 148 151 146 148 6,262,400
2018/03/07 151 153 148 148 5,933,200
2018/03/06 150 154 149 153 7,117,500
2018/03/05 147 153 145 146 10,628,000
2018/03/02 152 153 148 149 9,390,600
2018/03/01 159 163 155 158 13,025,500
2018/02/28 152 162 151 161 12,826,200
2018/02/27 158 160 153 154 18,327,000
2018/02/26 149 153 146 153 12,124,300
2018/02/23 139 148 137 144 12,431,300
2018/02/22 141 143 138 139 4,410,100
2018/02/21 141 146 140 143 7,708,100
2018/02/20 145 148 140 141 7,665,800
2018/02/19 135 144 134 143 14,510,900
2018/02/16 139 143 134 134 15,199,700
2018/02/15 149 151 140 141 13,118,800
2018/02/14 159 160 145 148 16,979,400
2018/02/13 171 172 160 160 20,385,900
2018/02/09 165 173 160 166 42,242,700
2018/02/08 160 172 159 172 43,033,400
2018/02/07 161 174 153 155 53,050,700
2018/02/06 153 158 128 151 31,326,500
2018/02/05 150 163 149 160 19,801,000
2018/02/02 157 163 152 158 14,199,100
2018/02/01 150 161 147 158 23,643,700
2018/01/31 152 153 143 146 11,220,000
2018/01/30 158 159 150 155 17,763,500
2018/01/29 159 169 153 156 59,637,900
2018/01/26 143 161 140 153 28,558,000
2018/01/25 149 153 138 141 42,292,500
2018/01/24 131 146 129 144 23,953,900
2018/01/23 127 132 124 130 5,804,300
2018/01/22 123 126 120 126 5,760,400
2018/01/19 120 126 120 123 5,197,200
2018/01/18 123 123 117 121 10,988,600
2018/01/17 128 134 123 125 10,941,800
2018/01/16 149 151 130 133 36,891,000
2018/01/15 129 154 124 148 49,899,100
2018/01/12 127 132 122 124 26,345,100
2018/01/11 118 131 116 126 35,285,400
2018/01/10 110 124 107 119 46,340,300
2018/01/09 95 118 94 112 60,179,200
2018/01/05 85 92 84 91 8,642,900
2018/01/04 84 85 83 83 532,200

このページの先頭へ