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
2019/12/30 67 67 66 67 241,000
2019/12/27 67 67 66 67 157,100
2019/12/26 66 67 65 67 686,300
2019/12/25 66 67 65 66 623,200
2019/12/24 66 67 65 66 497,100
2019/12/23 67 67 66 66 382,200
2019/12/20 67 67 66 66 370,500
2019/12/19 67 68 67 67 482,800
2019/12/18 67 68 67 67 477,000
2019/12/17 67 68 67 67 189,600
2019/12/16 68 68 67 67 451,600
2019/12/13 68 68 67 67 232,800
2019/12/12 67 68 67 67 198,300
2019/12/11 67 68 67 67 166,500
2019/12/10 69 69 67 68 379,500
2019/12/09 68 69 67 69 810,300
2019/12/06 68 68 67 67 259,500
2019/12/05 68 68 67 67 543,800
2019/12/04 68 69 67 68 465,400
2019/12/03 68 69 68 69 212,900
2019/12/02 68 69 68 69 141,600
2019/11/29 68 69 68 68 303,700
2019/11/28 69 70 68 69 377,900
2019/11/27 69 70 69 70 159,900
2019/11/26 70 70 69 69 245,500
2019/11/25 70 70 68 70 672,300
2019/11/22 69 70 69 69 178,500
2019/11/21 69 70 69 69 407,700
2019/11/20 69 71 69 69 606,900
2019/11/19 70 71 69 69 410,500
2019/11/18 69 71 69 71 355,300
2019/11/15 69 70 69 69 173,200
2019/11/14 70 70 69 70 235,900
2019/11/13 69 71 69 71 372,500
2019/11/12 70 71 69 69 571,000
2019/11/11 70 70 69 69 219,200
2019/11/08 70 72 69 70 1,066,600
2019/11/07 70 71 69 70 588,300
2019/11/06 70 71 69 71 397,800
2019/11/05 70 70 69 69 337,400
2019/11/01 69 70 68 70 277,300
2019/10/31 70 70 69 70 296,300
2019/10/30 69 70 69 70 310,600
2019/10/29 71 71 69 70 366,900
2019/10/28 70 71 70 71 168,600
2019/10/25 72 72 69 70 1,194,800
2019/10/24 72 73 71 72 359,100
2019/10/23 71 73 71 72 976,100
2019/10/21 70 72 70 71 500,500
2019/10/18 69 72 69 69 1,543,200
2019/10/17 69 70 68 69 320,300
2019/10/16 67 70 67 70 655,700
2019/10/15 68 68 67 67 196,500
2019/10/11 68 68 67 67 236,600
2019/10/10 68 68 67 67 299,900
2019/10/09 67 69 67 68 152,700
2019/10/08 67 69 67 69 249,300
2019/10/07 69 69 67 67 281,100
2019/10/04 68 69 67 68 497,500
2019/10/03 68 68 67 67 336,300
2019/10/02 68 70 68 69 212,100
2019/10/01 69 70 69 70 339,500
2019/09/30 68 70 68 70 197,600
2019/09/27 68 70 68 68 396,300
2019/09/26 67 68 67 67 118,200
2019/09/25 69 70 66 67 723,100
2019/09/24 68 70 68 68 273,000
2019/09/20 70 70 68 68 426,500
2019/09/19 68 70 68 70 459,300
2019/09/18 67 69 67 69 507,600
2019/09/17 67 68 67 67 210,000
2019/09/13 67 68 67 67 261,400
2019/09/12 68 68 67 68 226,200
2019/09/11 67 68 67 67 279,800
2019/09/10 67 68 66 68 221,900
2019/09/09 66 67 66 67 142,500
2019/09/06 66 68 66 66 531,800
2019/09/05 65 67 65 67 312,100
2019/09/04 66 66 65 65 280,800
2019/09/03 65 67 65 65 335,100
2019/09/02 65 67 65 65 309,900
2019/08/30 66 67 65 65 161,800
2019/08/29 67 67 65 65 331,400
2019/08/28 65 67 65 66 389,000
2019/08/27 66 66 65 66 218,900
2019/08/26 65 66 65 65 181,400
2019/08/23 67 67 66 66 202,100
2019/08/22 67 67 65 67 415,300
2019/08/21 67 68 66 67 1,614,100
2019/08/20 65 65 63 64 487,000
2019/08/19 65 65 64 64 198,100
2019/08/16 64 65 64 65 144,900
2019/08/15 64 65 63 65 642,400
2019/08/14 66 66 64 65 449,100
2019/08/13 66 66 65 65 261,000
2019/08/09 66 67 66 66 150,500
2019/08/08 67 68 66 66 192,500
2019/08/07 67 68 66 66 379,100
2019/08/06 64 67 64 67 446,700
2019/08/05 68 69 67 68 302,300
2019/08/02 69 70 67 69 745,100
2019/08/01 72 72 69 70 827,400
2019/07/31 71 74 70 73 527,100
2019/07/30 72 73 71 71 368,200
2019/07/29 72 72 71 72 306,300
2019/07/26 70 72 70 71 449,700
2019/07/25 71 71 70 71 253,300
2019/07/24 70 71 70 71 171,000
2019/07/23 70 71 70 70 261,200
2019/07/22 69 71 69 71 226,300
2019/07/19 69 71 69 70 291,800
2019/07/18 71 71 69 69 392,400
2019/07/17 72 73 71 72 459,000
2019/07/16 75 75 73 73 299,000
2019/07/12 75 75 73 75 542,200
2019/07/11 76 76 74 74 509,000
2019/07/10 70 77 70 74 2,401,300
2019/07/09 70 71 70 70 209,000
2019/07/08 70 72 70 70 1,502,900
2019/07/05 67 70 67 70 624,800
2019/07/04 68 68 67 67 186,900
2019/07/03 67 68 67 67 143,400
2019/07/02 67 68 66 68 283,000
2019/07/01 66 67 66 67 168,900
2019/06/28 67 67 66 67 82,900
2019/06/27 66 67 65 66 638,400
2019/06/26 66 67 66 66 71,800
2019/06/25 68 68 66 67 120,300
2019/06/24 67 68 66 68 239,900
2019/06/21 67 68 67 67 148,000
2019/06/20 67 68 67 68 111,000
2019/06/19 68 69 67 67 210,500
2019/06/18 69 69 66 68 552,100
2019/06/17 68 69 68 69 110,200
2019/06/14 68 69 67 68 222,300
2019/06/13 67 68 67 67 94,600
2019/06/12 67 68 67 68 189,500
2019/06/11 67 69 67 67 484,100
2019/06/10 67 68 67 67 306,700
2019/06/07 66 67 66 67 170,100
2019/06/06 66 67 65 66 316,400
2019/06/05 65 66 65 66 200,500
2019/06/04 65 65 64 64 248,600
2019/06/03 66 66 64 66 923,700
2019/05/31 68 68 66 66 524,400
2019/05/30 67 68 66 67 291,000
2019/05/29 68 69 66 67 657,900
2019/05/28 67 70 67 68 577,200
2019/05/27 67 68 66 67 292,400
2019/05/24 65 68 65 66 782,700
2019/05/23 66 67 66 66 266,900
2019/05/22 66 67 66 67 237,900
2019/05/21 65 67 65 65 347,200
2019/05/20 67 67 65 65 218,900
2019/05/17 66 67 65 67 240,600
2019/05/16 67 67 65 65 581,100
2019/05/15 67 68 66 68 354,200
2019/05/14 66 67 65 67 473,300
2019/05/13 68 68 66 68 485,600
2019/05/10 68 70 67 69 513,300
2019/05/09 70 70 68 69 365,600
2019/05/08 70 71 70 70 342,700
2019/05/07 71 71 69 70 424,200
2019/04/26 68 70 68 69 430,400
2019/04/25 69 69 68 68 183,400
2019/04/24 68 69 68 68 183,300
2019/04/23 68 69 68 68 372,600
2019/04/22 69 70 68 68 842,200
2019/04/19 72 72 71 71 224,700
2019/04/18 72 73 71 71 344,100
2019/04/17 71 72 71 71 220,500
2019/04/16 72 73 71 71 233,500
2019/04/15 72 73 72 72 254,500
2019/04/12 71 73 71 73 389,200
2019/04/11 72 73 71 71 487,600
2019/04/10 72 73 71 72 1,158,900
2019/04/09 75 76 74 74 468,100
2019/04/08 76 77 76 76 464,700
2019/04/05 76 78 75 76 536,300
2019/04/04 77 77 76 76 313,700
2019/04/03 76 77 76 77 197,300
2019/04/02 78 78 76 76 230,300
2019/04/01 76 78 76 78 337,700
2019/03/29 77 78 75 77 681,300
2019/03/28 75 77 75 77 359,600
2019/03/27 75 76 74 75 279,000
2019/03/26 76 76 75 75 198,200
2019/03/25 76 76 75 75 514,100
2019/03/22 78 78 77 77 240,100
2019/03/20 76 78 76 77 331,900
2019/03/19 77 78 76 76 838,600
2019/03/18 75 77 73 77 980,100
2019/03/15 75 75 74 74 340,200
2019/03/14 74 76 74 74 613,000
2019/03/13 76 77 73 74 999,300
2019/03/12 76 77 75 76 683,000
2019/03/11 75 76 73 75 960,900
2019/03/08 77 77 74 75 1,536,000
2019/03/07 79 80 78 78 1,158,300
2019/03/06 81 83 79 79 2,064,900
2019/03/05 79 82 78 81 4,489,500
2019/03/04 76 79 76 79 2,643,700
2019/03/01 74 77 73 75 1,462,100
2019/02/28 74 75 73 74 878,400
2019/02/27 73 76 72 74 690,800
2019/02/26 74 75 73 73 480,200
2019/02/25 75 77 73 74 1,862,800
2019/02/22 72 75 71 75 1,544,500
2019/02/21 75 75 71 72 1,800,000
2019/02/20 73 78 73 75 6,168,000
2019/02/19 69 71 69 70 309,600
2019/02/18 70 70 69 69 129,300
2019/02/15 70 70 69 69 514,100
2019/02/14 70 72 70 71 666,300
2019/02/13 69 71 69 71 422,100
2019/02/12 69 70 68 69 284,800
2019/02/08 70 71 69 69 389,800
2019/02/07 70 71 69 71 381,500
2019/02/06 70 71 70 71 206,500
2019/02/05 70 71 70 70 295,600
2019/02/04 70 71 69 70 343,400
2019/02/01 69 70 68 70 214,300
2019/01/31 69 70 67 70 545,600
2019/01/30 69 70 67 69 945,100
2019/01/29 69 70 69 70 337,500
2019/01/28 70 71 69 69 662,100
2019/01/25 69 71 69 69 539,300
2019/01/24 71 71 69 69 390,000
2019/01/23 69 71 69 70 540,900
2019/01/22 71 72 69 69 460,300
2019/01/21 72 73 71 71 653,700
2019/01/18 70 72 70 71 997,300
2019/01/17 70 71 69 69 602,600
2019/01/16 69 70 69 69 331,000
2019/01/15 68 71 68 68 839,700
2019/01/11 69 70 68 68 470,000
2019/01/10 69 70 68 70 578,800
2019/01/09 72 72 69 69 692,600
2019/01/08 68 72 68 71 1,055,600
2019/01/07 68 69 67 67 688,400
2019/01/04 64 67 62 66 1,051,100

このページの先頭へ