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
2023/12/29 77 79 76 79 1,002,400
2023/12/28 73 76 73 76 613,900
2023/12/27 72 74 72 73 710,800
2023/12/26 71 73 70 72 1,106,600
2023/12/25 72 73 71 71 802,600
2023/12/22 73 74 72 72 636,000
2023/12/21 73 74 73 73 677,700
2023/12/20 74 74 72 73 601,300
2023/12/19 72 74 72 74 707,300
2023/12/18 74 74 72 73 644,600
2023/12/15 73 74 72 74 572,000
2023/12/14 73 74 72 73 663,100
2023/12/13 75 76 72 73 1,671,400
2023/12/12 76 77 75 75 379,200
2023/12/11 76 77 75 76 345,300
2023/12/08 76 77 75 76 753,400
2023/12/07 77 78 76 77 679,400
2023/12/06 78 78 77 78 563,000
2023/12/05 79 80 76 78 916,800
2023/12/04 79 80 77 80 555,800
2023/12/01 76 79 76 79 851,200
2023/11/30 78 78 77 77 946,800
2023/11/29 79 79 78 79 510,700
2023/11/28 80 80 78 79 638,900
2023/11/27 81 82 79 79 902,300
2023/11/24 81 82 80 82 512,400
2023/11/22 81 82 80 81 658,200
2023/11/21 80 81 80 80 533,100
2023/11/20 80 81 79 80 433,700
2023/11/17 81 81 80 80 437,100
2023/11/16 80 81 79 81 315,500
2023/11/15 81 82 80 81 691,300
2023/11/14 80 81 80 80 416,300
2023/11/13 79 81 79 81 573,200
2023/11/10 79 80 78 78 739,200
2023/11/09 79 80 79 79 315,900
2023/11/08 80 82 79 79 688,800
2023/11/07 82 82 80 81 597,600
2023/11/06 80 82 79 82 674,000
2023/11/02 77 79 77 79 443,200
2023/11/01 77 78 75 77 1,650,200
2023/10/31 80 80 78 79 1,486,000
2023/10/30 81 82 81 81 694,300
2023/10/27 81 82 81 81 276,300
2023/10/26 81 82 81 81 560,800
2023/10/25 82 83 81 81 518,700
2023/10/24 81 83 79 82 1,517,900
2023/10/23 82 83 80 82 1,019,200
2023/10/20 83 84 81 83 1,244,900
2023/10/19 84 84 83 84 1,013,800
2023/10/18 85 86 84 85 546,700
2023/10/17 85 86 84 86 554,500
2023/10/16 86 87 83 85 1,300,100
2023/10/13 86 87 85 85 379,300
2023/10/12 87 88 86 86 798,300
2023/10/11 87 88 86 87 866,600
2023/10/10 83 88 83 87 1,318,300
2023/10/06 83 84 82 83 455,500
2023/10/05 82 84 82 84 588,200
2023/10/04 83 83 81 81 2,051,700
2023/10/03 86 86 82 84 1,653,800
2023/10/02 89 89 85 85 1,057,800
2023/09/29 89 90 86 88 1,436,500
2023/09/28 86 91 86 89 2,720,500
2023/09/27 85 86 85 86 336,000
2023/09/26 85 86 85 86 231,900
2023/09/25 84 86 84 85 557,700
2023/09/22 83 84 82 83 562,000
2023/09/21 84 84 83 83 572,900
2023/09/20 85 86 84 85 501,400
2023/09/19 85 86 84 84 590,800
2023/09/15 87 87 84 85 1,328,500
2023/09/14 83 87 82 87 1,975,900
2023/09/13 83 83 82 83 423,500
2023/09/12 82 83 82 83 532,500
2023/09/11 81 83 81 82 697,400
2023/09/08 82 82 81 81 314,100
2023/09/07 81 82 81 81 533,500
2023/09/06 81 82 81 81 450,200
2023/09/05 81 82 80 81 381,300
2023/09/04 81 82 80 82 481,100
2023/09/01 83 83 80 81 909,500
2023/08/31 82 83 81 83 528,900
2023/08/30 82 83 81 82 632,600
2023/08/29 80 82 79 81 1,174,700
2023/08/28 81 83 79 79 1,221,500
2023/08/25 80 81 80 81 539,200
2023/08/24 79 81 79 80 1,215,600
2023/08/23 79 79 78 78 334,600
2023/08/22 79 80 78 78 736,300
2023/08/21 78 80 78 78 1,270,700
2023/08/18 76 78 76 77 1,102,400
2023/08/17 78 78 75 77 1,881,800
2023/08/16 77 79 77 78 1,014,900
2023/08/15 80 80 77 78 1,820,900
2023/08/14 81 82 79 80 1,297,900
2023/08/10 82 82 80 81 966,800
2023/08/09 81 82 81 81 236,300
2023/08/08 82 83 81 81 685,700
2023/08/07 79 82 78 82 1,989,100
2023/08/04 80 80 79 79 929,200
2023/08/03 82 82 79 80 2,283,000
2023/08/02 85 85 81 83 2,850,300
2023/08/01 84 85 82 85 5,622,400
2023/07/31 89 92 88 92 4,018,600
2023/07/28 87 89 87 87 1,632,800
2023/07/27 86 88 86 88 761,000
2023/07/26 88 88 85 85 1,018,600
2023/07/25 88 88 86 88 954,600
2023/07/24 87 89 87 88 1,336,400
2023/07/21 86 87 84 87 1,082,000
2023/07/20 86 88 85 87 913,400
2023/07/19 85 88 85 87 1,550,200
2023/07/18 84 86 82 85 1,589,300
2023/07/14 86 87 83 84 2,165,600
2023/07/13 88 90 85 87 3,595,300
2023/07/12 85 88 84 87 1,868,200
2023/07/11 86 86 84 84 992,500
2023/07/10 86 87 84 85 1,212,100
2023/07/07 84 87 83 87 1,243,200
2023/07/06 87 88 84 85 3,639,900
2023/07/05 88 91 87 88 3,641,800
2023/07/04 93 93 89 89 3,887,600
2023/07/03 93 96 92 94 3,547,900
2023/06/30 94 95 91 93 3,742,400
2023/06/29 91 96 91 96 2,379,800
2023/06/28 92 93 90 91 1,091,400
2023/06/27 90 92 89 91 1,138,800
2023/06/26 93 96 89 91 3,554,500
2023/06/23 93 94 88 91 5,252,800
2023/06/22 93 97 91 94 5,190,900
2023/06/21 100 101 93 94 7,964,100
2023/06/20 104 105 98 101 8,858,900
2023/06/19 105 111 103 106 7,382,400
2023/06/16 102 106 101 106 3,221,800
2023/06/15 100 104 99 102 3,440,700
2023/06/14 106 107 98 99 6,493,900
2023/06/13 107 108 104 104 4,114,100
2023/06/12 102 108 101 108 5,462,800
2023/06/09 102 103 100 102 2,247,200
2023/06/08 101 105 100 101 4,165,000
2023/06/07 100 103 98 100 5,142,800
2023/06/06 104 109 100 101 7,552,800
2023/06/05 103 107 100 106 10,837,000
2023/06/02 116 119 100 106 26,882,700
2023/06/01 135 137 107 111 52,989,700
2023/05/31 144 149 128 142 75,171,500
2023/05/30 130 160 128 157 136,693,100
2023/05/29 115 127 102 115 71,081,500
2023/05/26 104 118 94 115 104,335,800
2023/05/25 65 95 65 95 26,560,300
2023/05/24 66 66 65 65 184,500
2023/05/23 66 66 65 66 239,800
2023/05/22 66 67 65 66 362,100
2023/05/19 65 66 65 66 269,200
2023/05/18 66 67 65 66 363,400
2023/05/17 66 66 65 66 300,400
2023/05/16 65 66 65 65 421,600
2023/05/15 66 66 65 65 252,800
2023/05/12 67 67 65 65 601,900
2023/05/11 66 67 66 66 244,900
2023/05/10 67 67 66 67 241,300
2023/05/09 67 68 66 67 490,700
2023/05/08 66 68 66 67 366,600
2023/05/02 66 67 66 67 244,000
2023/05/01 67 67 66 67 312,900
2023/04/28 67 67 66 66 283,800
2023/04/27 66 67 66 66 204,100
2023/04/26 66 67 66 67 219,500
2023/04/25 67 67 66 66 243,100
2023/04/24 67 68 66 66 447,900
2023/04/21 66 67 66 66 246,500
2023/04/20 66 67 65 66 291,200
2023/04/19 66 67 65 66 380,100
2023/04/18 67 67 66 66 231,000
2023/04/17 65 66 65 66 370,600
2023/04/14 65 66 65 66 167,500
2023/04/13 65 66 64 65 306,900
2023/04/12 65 66 65 65 225,100
2023/04/11 65 66 65 66 174,900
2023/04/10 65 66 65 65 169,800
2023/04/07 64 66 64 66 308,800
2023/04/06 65 66 64 65 536,100
2023/04/05 65 66 65 66 172,900
2023/04/04 65 67 65 66 317,600
2023/04/03 66 66 65 66 301,000
2023/03/31 66 66 65 66 130,000
2023/03/30 67 67 65 66 221,400
2023/03/29 66 67 65 67 665,000
2023/03/28 66 67 65 65 321,500
2023/03/27 67 67 66 66 819,900
2023/03/24 66 67 66 67 190,500
2023/03/23 67 67 66 66 236,100
2023/03/22 66 68 66 66 327,600
2023/03/20 68 68 66 67 321,600
2023/03/17 66 68 66 68 325,500
2023/03/16 66 67 66 66 236,700
2023/03/15 66 68 66 68 311,100
2023/03/14 68 68 66 66 385,600
2023/03/13 68 68 66 68 270,600
2023/03/10 68 68 67 68 287,300
2023/03/09 68 68 67 68 278,000
2023/03/08 67 68 67 68 446,500
2023/03/07 68 68 67 67 301,100
2023/03/06 67 68 66 68 355,100
2023/03/03 66 67 66 67 299,200
2023/03/02 67 67 66 66 316,200
2023/03/01 67 67 66 66 535,300
2023/02/28 67 68 66 67 473,000
2023/02/27 67 68 67 68 450,000
2023/02/24 68 68 67 67 301,600
2023/02/22 68 68 67 68 244,900
2023/02/21 67 68 67 67 476,800
2023/02/20 67 69 67 68 328,300
2023/02/17 68 68 67 67 286,400
2023/02/16 67 69 67 68 744,300
2023/02/15 68 68 67 67 258,400
2023/02/14 68 68 67 68 218,000
2023/02/13 67 68 67 68 242,800
2023/02/10 67 68 67 67 243,400
2023/02/09 68 68 67 68 332,700
2023/02/08 66 68 66 68 860,200
2023/02/07 66 67 66 66 359,700
2023/02/06 67 67 66 67 270,200
2023/02/03 67 68 65 66 771,000
2023/02/02 66 68 65 68 1,413,000
2023/02/01 65 66 65 66 541,800
2023/01/31 65 65 64 64 288,000
2023/01/30 64 65 64 65 238,100
2023/01/27 65 65 64 64 235,300
2023/01/26 64 65 64 65 210,200
2023/01/25 65 65 64 65 200,400
2023/01/24 65 65 64 64 208,900
2023/01/23 64 65 64 64 206,000
2023/01/20 64 65 64 64 279,200
2023/01/19 64 65 64 65 188,100
2023/01/18 65 65 64 64 261,400
2023/01/17 64 65 63 65 259,600
2023/01/16 64 65 63 63 442,600
2023/01/13 64 65 64 64 318,700
2023/01/12 65 65 64 64 252,000
2023/01/11 64 65 64 65 205,100
2023/01/10 65 65 64 65 300,700
2023/01/06 63 65 63 64 252,700
2023/01/05 64 64 63 63 322,600
2023/01/04 64 65 63 65 358,100

このページの先頭へ