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
2020/12/30 71 73 71 73 666,700
2020/12/29 72 72 71 72 203,700
2020/12/28 71 72 70 72 368,700
2020/12/25 71 72 71 71 437,300
2020/12/24 71 72 71 71 251,000
2020/12/23 72 72 71 71 482,600
2020/12/22 72 74 70 70 1,980,900
2020/12/21 74 75 72 74 1,437,800
2020/12/18 72 74 71 74 1,663,000
2020/12/17 74 74 71 72 2,150,100
2020/12/16 74 84 73 73 11,680,000
2020/12/15 72 73 70 71 1,009,000
2020/12/14 71 73 70 72 692,900
2020/12/11 70 72 69 71 1,270,600
2020/12/10 72 72 70 71 1,320,700
2020/12/09 73 73 70 72 1,596,200
2020/12/08 75 76 71 72 1,786,100
2020/12/07 81 82 74 75 7,514,000
2020/12/04 69 96 68 79 32,778,000
2020/12/03 70 70 68 69 398,300
2020/12/02 69 70 69 69 267,800
2020/12/01 69 70 68 70 298,100
2020/11/30 69 70 68 68 463,200
2020/11/27 70 70 68 69 351,900
2020/11/26 72 73 69 69 833,400
2020/11/25 70 73 70 73 1,571,100
2020/11/24 70 70 69 70 189,700
2020/11/20 68 70 68 69 267,400
2020/11/19 69 69 68 68 160,700
2020/11/18 68 69 68 68 167,100
2020/11/17 69 70 68 69 379,200
2020/11/16 69 70 69 69 272,900
2020/11/13 69 70 68 69 246,600
2020/11/12 68 70 68 70 495,200
2020/11/11 67 69 67 68 1,009,000
2020/11/10 68 69 67 68 409,800
2020/11/09 67 68 66 67 404,400
2020/11/06 67 67 66 66 244,500
2020/11/05 66 67 66 66 295,500
2020/11/04 65 67 65 66 392,600
2020/11/02 66 66 64 65 630,400
2020/10/30 66 70 65 65 1,080,200
2020/10/29 66 66 65 66 180,700
2020/10/28 66 67 66 66 122,500
2020/10/27 66 67 65 66 502,400
2020/10/26 66 67 66 66 187,500
2020/10/23 66 67 66 66 247,000
2020/10/22 67 67 66 66 257,400
2020/10/21 67 68 66 67 333,000
2020/10/20 67 68 67 67 305,600
2020/10/19 67 68 66 67 310,400
2020/10/16 68 68 66 67 604,000
2020/10/15 68 68 67 67 225,100
2020/10/14 68 69 67 68 504,000
2020/10/13 68 69 68 68 300,500
2020/10/12 68 69 68 68 470,100
2020/10/09 69 70 68 69 477,800
2020/10/08 69 70 68 69 703,000
2020/10/07 68 69 68 68 553,300
2020/10/06 69 69 67 68 672,300
2020/10/05 67 69 66 68 920,100
2020/10/02 69 70 66 66 906,300
2020/09/30 70 71 69 69 669,300
2020/09/29 69 71 68 70 912,400
2020/09/28 68 69 67 69 337,700
2020/09/25 68 70 67 67 696,100
2020/09/24 69 70 67 67 1,388,300
2020/09/23 70 71 69 69 1,085,000
2020/09/18 71 72 70 71 1,287,100
2020/09/17 75 75 71 72 1,997,000
2020/09/16 84 84 76 76 3,514,500
2020/09/15 76 84 75 84 4,680,700
2020/09/14 74 78 74 76 1,743,500
2020/09/11 71 75 71 75 1,260,800
2020/09/10 70 78 70 71 3,999,100
2020/09/09 70 71 70 70 238,600
2020/09/08 70 71 70 71 161,400
2020/09/07 70 71 69 70 163,600
2020/09/04 72 72 70 70 290,400
2020/09/03 71 73 70 72 644,300
2020/09/02 70 71 68 71 269,500
2020/09/01 69 70 69 70 204,200
2020/08/31 68 70 68 70 264,800
2020/08/28 71 71 67 69 453,800
2020/08/27 70 71 70 70 262,500
2020/08/26 71 71 69 69 326,400
2020/08/25 69 73 69 70 1,442,700
2020/08/24 68 69 68 68 210,500
2020/08/21 69 70 68 68 258,100
2020/08/20 69 70 69 69 377,400
2020/08/19 70 70 69 70 418,600
2020/08/18 69 70 69 70 529,000
2020/08/17 70 70 69 70 432,200
2020/08/14 70 70 68 70 737,900
2020/08/13 70 70 69 70 372,500
2020/08/12 69 71 68 69 1,346,600
2020/08/11 67 69 67 69 1,130,000
2020/08/07 68 68 67 67 142,800
2020/08/06 68 68 67 68 224,200
2020/08/05 67 68 66 68 239,800
2020/08/04 66 67 66 67 174,600
2020/08/03 64 67 64 66 235,800
2020/07/31 66 66 64 65 278,600
2020/07/30 67 68 66 67 344,100
2020/07/29 69 69 67 67 294,900
2020/07/28 68 69 68 69 170,700
2020/07/27 68 69 67 68 296,100
2020/07/22 68 69 67 68 571,200
2020/07/21 68 69 67 69 206,000
2020/07/20 67 68 66 68 254,600
2020/07/17 68 68 66 66 263,800
2020/07/16 68 69 67 68 240,300
2020/07/15 68 68 66 68 299,500
2020/07/14 65 68 65 67 334,500
2020/07/13 66 67 64 67 506,800
2020/07/10 68 69 65 66 617,600
2020/07/09 69 70 68 68 287,100
2020/07/08 68 70 68 69 295,100
2020/07/07 68 69 68 68 332,700
2020/07/06 67 68 66 68 392,900
2020/07/03 68 69 67 67 203,700
2020/07/02 69 69 67 68 276,700
2020/07/01 68 70 68 68 227,000
2020/06/30 69 70 68 69 249,400
2020/06/29 70 70 68 68 304,200
2020/06/26 70 70 69 70 350,300
2020/06/25 71 71 69 69 236,300
2020/06/24 69 73 69 70 662,300
2020/06/23 69 71 69 69 431,900
2020/06/22 69 70 69 70 487,700
2020/06/19 69 70 68 68 287,300
2020/06/18 69 70 68 70 359,400
2020/06/17 69 69 68 69 236,800
2020/06/16 68 70 68 68 517,100
2020/06/15 70 72 67 67 971,900
2020/06/12 66 69 64 69 744,800
2020/06/11 72 74 69 69 1,748,300
2020/06/10 67 72 66 71 1,743,700
2020/06/09 65 68 65 67 692,500
2020/06/08 65 66 64 66 656,900
2020/06/05 64 65 63 65 403,700
2020/06/04 64 64 63 64 337,700
2020/06/03 64 64 63 64 517,700
2020/06/02 64 65 63 63 682,600
2020/06/01 64 64 63 63 202,000
2020/05/29 63 64 63 64 366,900
2020/05/28 65 65 63 64 1,679,200
2020/05/27 63 65 63 64 630,700
2020/05/26 65 65 63 63 427,800
2020/05/25 63 66 63 64 504,900
2020/05/22 63 64 63 64 139,600
2020/05/21 64 64 63 63 236,600
2020/05/20 63 64 62 64 217,100
2020/05/19 64 64 63 63 301,300
2020/05/18 63 64 62 64 209,700
2020/05/15 64 64 63 63 232,400
2020/05/14 63 64 63 64 319,100
2020/05/13 63 64 63 64 150,500
2020/05/12 64 64 63 64 215,000
2020/05/11 63 64 63 64 371,100
2020/05/08 64 64 62 64 203,600
2020/05/07 64 64 62 63 440,300
2020/05/01 64 64 63 64 927,200
2020/04/30 63 64 62 63 380,900
2020/04/28 63 63 62 63 183,000
2020/04/27 63 63 62 63 114,300
2020/04/24 61 63 61 63 274,900
2020/04/23 63 63 61 61 329,200
2020/04/22 62 63 61 63 255,700
2020/04/21 62 63 61 63 267,300
2020/04/20 62 62 61 62 467,900
2020/04/17 63 64 62 62 288,900
2020/04/16 62 63 61 63 328,100
2020/04/15 58 67 58 64 1,819,700
2020/04/14 57 59 57 59 365,200
2020/04/13 57 58 57 58 279,700
2020/04/10 57 58 56 58 348,200
2020/04/09 56 57 55 57 406,100
2020/04/08 54 56 54 56 361,600
2020/04/07 52 54 52 54 482,900
2020/04/06 50 52 50 52 854,300
2020/04/03 51 52 50 50 725,400
2020/04/02 52 53 51 51 238,900
2020/04/01 53 54 52 52 212,200
2020/03/31 52 55 52 53 346,400
2020/03/30 53 54 52 52 369,800
2020/03/27 56 58 56 56 395,400
2020/03/26 53 56 53 56 770,400
2020/03/25 54 55 53 55 604,400
2020/03/24 52 53 51 52 338,000
2020/03/23 51 51 50 51 327,500
2020/03/19 53 53 51 51 398,700
2020/03/18 52 53 52 52 272,900
2020/03/17 50 53 48 51 1,081,100
2020/03/16 53 54 52 52 664,900
2020/03/13 52 54 50 52 2,553,100
2020/03/12 57 63 55 55 1,402,900
2020/03/11 57 62 54 62 932,700
2020/03/10 52 57 51 56 1,936,700
2020/03/09 61 62 58 59 1,723,800
2020/03/06 63 64 62 63 1,021,700
2020/03/05 63 64 62 63 737,700
2020/03/04 62 63 61 62 1,397,500
2020/03/03 65 65 61 63 990,400
2020/03/02 60 64 60 64 757,500
2020/02/28 62 64 60 64 1,075,800
2020/02/27 65 66 63 65 694,500
2020/02/26 63 66 62 66 676,900
2020/02/25 62 65 61 64 824,200
2020/02/21 65 65 64 64 201,300
2020/02/20 65 65 64 64 186,300
2020/02/19 65 65 64 64 163,900
2020/02/18 65 65 64 64 303,900
2020/02/17 65 65 63 65 793,600
2020/02/14 65 65 64 64 275,900
2020/02/13 64 65 64 65 223,900
2020/02/12 64 65 64 64 153,300
2020/02/10 65 65 64 64 143,300
2020/02/07 64 66 64 65 483,200
2020/02/06 65 65 64 64 217,800
2020/02/05 64 65 64 65 178,100
2020/02/04 63 64 63 64 248,200
2020/02/03 63 65 62 63 753,700
2020/01/31 63 65 63 65 479,500
2020/01/30 66 66 63 64 772,000
2020/01/29 66 66 65 66 166,800
2020/01/28 66 66 65 66 197,800
2020/01/27 66 67 65 66 464,600
2020/01/24 67 67 66 66 223,500
2020/01/23 67 67 66 66 556,500
2020/01/22 66 67 66 66 202,800
2020/01/21 66 67 66 66 154,000
2020/01/20 67 68 66 66 277,300
2020/01/17 67 68 66 66 536,600
2020/01/16 67 67 66 66 165,100
2020/01/15 68 68 66 66 526,800
2020/01/14 68 68 67 67 219,600
2020/01/10 68 68 67 68 263,200
2020/01/09 67 68 67 67 360,600
2020/01/08 67 67 66 67 353,500
2020/01/07 67 68 67 68 173,900
2020/01/06 66 68 66 66 320,100

このページの先頭へ