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

ヤーマン(6630)の株価時系列情報

ヤーマンの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/07/20 1,794 1,814 1,754 1,764 765,000
2018/07/19 1,806 1,845 1,792 1,804 762,100
2018/07/18 1,810 1,813 1,758 1,804 861,000
2018/07/17 1,818 1,818 1,777 1,795 634,000
2018/07/13 1,766 1,827 1,733 1,819 842,200
2018/07/12 1,745 1,791 1,729 1,756 947,900
2018/07/11 1,735 1,741 1,690 1,730 812,700
2018/07/10 1,800 1,806 1,746 1,750 874,300
2018/07/09 1,765 1,795 1,728 1,790 806,500
2018/07/06 1,756 1,783 1,728 1,752 1,051,100
2018/07/05 1,841 1,845 1,742 1,749 1,207,100
2018/07/04 1,783 1,859 1,778 1,853 973,700
2018/07/03 1,820 1,856 1,771 1,790 1,155,000
2018/07/02 1,834 1,860 1,823 1,827 1,029,000
2018/06/29 1,887 1,894 1,831 1,858 896,900
2018/06/28 1,871 1,893 1,841 1,891 836,800
2018/06/27 1,896 1,917 1,870 1,885 1,014,300
2018/06/26 1,888 1,930 1,853 1,893 1,330,100
2018/06/25 2,055 2,075 1,915 1,927 1,721,200
2018/06/22 1,993 2,070 1,986 2,042 1,886,200
2018/06/21 1,989 2,025 1,945 2,024 2,071,700
2018/06/20 1,895 1,979 1,895 1,974 2,258,900
2018/06/19 1,975 1,977 1,895 1,911 2,188,600
2018/06/18 1,963 2,017 1,904 1,991 2,868,200
2018/06/15 2,152 2,177 1,960 1,990 4,723,100
2018/06/14 2,247 2,247 2,097 2,110 7,770,500
2018/06/13 2,563 2,599 2,523 2,597 1,281,900
2018/06/12 2,525 2,566 2,495 2,552 969,700
2018/06/11 2,504 2,560 2,436 2,534 1,524,900
2018/06/08 2,423 2,574 2,420 2,547 1,661,300
2018/06/07 2,380 2,441 2,360 2,424 837,900
2018/06/06 2,466 2,481 2,377 2,390 1,078,800
2018/06/05 2,442 2,510 2,425 2,473 1,058,700
2018/06/04 2,537 2,569 2,420 2,440 1,471,900
2018/06/01 2,578 2,631 2,540 2,557 1,436,600
2018/05/31 2,786 2,788 2,490 2,606 3,705,300
2018/05/30 2,681 2,751 2,644 2,694 922,500
2018/05/29 2,760 2,768 2,688 2,743 845,500
2018/05/28 2,772 2,774 2,707 2,741 763,900
2018/05/25 2,645 2,766 2,625 2,734 1,124,300
2018/05/24 2,675 2,718 2,655 2,673 974,200
2018/05/23 2,650 2,675 2,619 2,669 841,900
2018/05/22 2,600 2,662 2,570 2,648 1,029,000
2018/05/21 2,576 2,640 2,566 2,608 863,100
2018/05/18 2,537 2,574 2,494 2,560 682,800
2018/05/17 2,503 2,625 2,503 2,536 1,313,900
2018/05/16 2,499 2,524 2,447 2,482 787,100
2018/05/15 2,604 2,620 2,384 2,473 1,953,500
2018/05/14 2,506 2,631 2,505 2,602 1,162,300
2018/05/11 2,512 2,534 2,472 2,523 695,700
2018/05/10 2,485 2,542 2,465 2,528 866,400
2018/05/09 2,457 2,530 2,451 2,513 909,200
2018/05/08 2,429 2,465 2,360 2,461 759,700
2018/05/07 2,367 2,435 2,352 2,429 616,900
2018/05/02 2,336 2,371 2,294 2,352 601,400
2018/05/01 2,377 2,379 2,275 2,333 981,900
2018/04/27 2,374 2,433 2,359 2,385 776,700
2018/04/26 2,340 2,400 2,326 2,375 964,000
2018/04/25 2,340 2,458 2,312 2,351 2,366,400
2018/04/24 2,466 2,510 2,308 2,312 2,667,800
2018/04/23 2,706 2,720 2,435 2,449 3,677,200
2018/04/20 2,579 2,765 2,552 2,733 2,722,300
2018/04/19 2,585 2,598 2,498 2,584 1,819,100
2018/04/18 2,488 2,607 2,473 2,588 1,666,400
2018/04/17 2,503 2,508 2,417 2,484 1,195,500
2018/04/16 2,527 2,565 2,480 2,513 1,086,800
2018/04/13 2,505 2,542 2,426 2,505 1,210,300
2018/04/12 2,453 2,527 2,410 2,487 1,158,100
2018/04/11 2,522 2,563 2,415 2,443 1,511,700
2018/04/10 2,607 2,648 2,503 2,511 1,972,300
2018/04/09 2,610 2,637 2,539 2,603 1,547,400
2018/04/06 2,560 2,654 2,559 2,598 2,312,600
2018/04/05 2,513 2,660 2,511 2,572 3,133,600
2018/04/04 2,512 2,536 2,436 2,490 1,514,100
2018/04/03 2,351 2,540 2,343 2,498 2,284,700
2018/04/02 2,420 2,510 2,387 2,387 1,553,100
2018/03/30 2,485 2,490 2,330 2,414 2,249,200
2018/03/29 2,381 2,528 2,373 2,467 3,691,400
2018/03/28 2,268 2,314 2,206 2,308 1,627,100
2018/03/27 2,209 2,319 2,191 2,290 2,366,900
2018/03/26 2,082 2,160 2,066 2,160 1,008,100
2018/03/23 2,081 2,160 2,081 2,110 1,301,000
2018/03/22 2,138 2,266 2,131 2,180 1,823,600
2018/03/20 2,081 2,164 2,050 2,153 1,382,200
2018/03/19 2,180 2,238 2,121 2,143 1,953,200
2018/03/16 2,110 2,250 2,068 2,238 4,992,400
2018/03/15 1,925 2,130 1,925 2,099 7,401,400
2018/03/14 1,773 1,836 1,742 1,825 1,203,400
2018/03/13 1,745 1,774 1,717 1,773 722,100
2018/03/12 1,860 1,861 1,709 1,751 1,855,800
2018/03/09 1,752 1,894 1,740 1,821 2,574,200
2018/03/08 1,790 1,790 1,678 1,697 856,800
2018/03/07 1,748 1,790 1,723 1,771 515,200
2018/03/06 1,697 1,766 1,693 1,759 521,300
2018/03/05 1,695 1,723 1,632 1,650 619,300
2018/03/02 1,662 1,721 1,657 1,699 514,000
2018/03/01 1,750 1,760 1,704 1,735 776,300
2018/02/28 1,750 1,822 1,744 1,776 646,300
2018/02/27 1,760 1,777 1,740 1,767 365,900
2018/02/26 1,759 1,777 1,735 1,736 443,000
2018/02/23 1,721 1,736 1,706 1,732 287,100
2018/02/22 1,721 1,735 1,694 1,725 382,200
2018/02/21 1,713 1,745 1,699 1,733 370,000
2018/02/20 1,733 1,753 1,699 1,709 625,300
2018/02/19 1,730 1,733 1,688 1,731 610,500
2018/02/16 1,665 1,729 1,665 1,716 615,500
2018/02/15 1,628 1,671 1,619 1,648 674,100
2018/02/14 1,634 1,674 1,598 1,613 719,300
2018/02/13 1,684 1,691 1,630 1,633 784,000
2018/02/09 1,533 1,636 1,527 1,632 899,000
2018/02/08 1,650 1,702 1,634 1,693 718,800
2018/02/07 1,700 1,727 1,607 1,613 985,900
2018/02/06 1,559 1,619 1,475 1,573 1,927,700
2018/02/05 1,801 1,816 1,771 1,799 677,500
2018/02/02 1,848 1,883 1,842 1,870 478,200
2018/02/01 1,835 1,871 1,818 1,869 595,900
2018/01/31 1,899 1,905 1,815 1,820 1,709,600
2018/01/30 1,905 1,992 1,892 1,910 1,603,100
2018/01/29 1,919 1,936 1,889 1,906 589,800
2018/01/26 1,890 1,923 1,878 1,911 675,100
2018/01/25 1,896 1,914 1,873 1,889 621,500
2018/01/24 1,937 1,948 1,895 1,907 518,400
2018/01/23 1,925 1,963 1,914 1,935 575,800
2018/01/22 1,908 1,918 1,883 1,916 537,800
2018/01/19 1,911 1,943 1,876 1,888 705,300
2018/01/18 1,983 2,021 1,900 1,901 939,800
2018/01/17 1,950 1,986 1,905 1,958 729,200
2018/01/16 1,900 1,992 1,897 1,976 1,428,600
2018/01/15 1,887 1,909 1,872 1,900 643,200
2018/01/12 1,891 1,906 1,875 1,887 680,600
2018/01/11 1,915 1,915 1,885 1,900 654,700
2018/01/10 1,925 1,935 1,891 1,927 639,500
2018/01/09 1,917 1,954 1,886 1,927 1,091,800
2018/01/05 1,934 1,949 1,894 1,910 825,400
2018/01/04 1,925 1,942 1,887 1,932 1,179,700
2017/12/29 1,898 1,926 1,872 1,898 702,600
2017/12/28 1,974 1,981 1,871 1,897 1,925,300
2017/12/27 1,891 2,028 1,891 1,983 2,048,100
2017/12/26 1,901 1,928 1,872 1,888 705,500
2017/12/25 1,899 1,922 1,860 1,901 935,600
2017/12/22 1,875 1,911 1,856 1,905 951,400
2017/12/21 1,848 1,915 1,842 1,890 1,100,300
2017/12/20 1,960 1,962 1,839 1,873 1,583,500
2017/12/19 1,911 1,937 1,881 1,932 1,511,900
2017/12/18 1,984 1,993 1,895 1,905 1,835,900
2017/12/15 2,139 2,167 1,880 1,890 5,385,200
2017/12/14 2,061 2,148 2,060 2,118 1,342,700
2017/12/13 2,209 2,217 2,051 2,086 3,167,300
2017/12/12 2,117 2,279 2,108 2,241 3,069,600
2017/12/11 2,180 2,212 2,082 2,134 1,817,800
2017/12/08 2,130 2,150 2,079 2,140 1,162,900
2017/12/07 2,048 2,175 2,048 2,131 1,835,600
2017/12/06 1,990 2,066 1,970 2,001 1,362,900
2017/12/05 2,165 2,168 2,022 2,038 1,954,100
2017/12/04 2,083 2,240 2,081 2,145 2,389,100
2017/12/01 2,052 2,146 2,025 2,085 1,798,100
2017/11/30 2,111 2,111 1,975 2,037 2,436,700
2017/11/29 2,011 2,146 1,980 2,084 2,355,100
2017/11/28 2,043 2,058 1,915 2,030 2,069,900
2017/11/27 1,951 2,074 1,951 2,043 3,773,900
2017/11/24 1,720 1,935 1,719 1,908 4,863,400
2017/11/22 1,779 1,887 1,681 1,710 6,565,900
2017/11/21 1,555 1,649 1,501 1,649 6,516,000
2017/11/20 1,300 1,354 1,297 1,349 534,400
2017/11/17 1,323 1,324 1,282 1,302 555,000
2017/11/16 1,272 1,302 1,266 1,293 553,300
2017/11/15 1,336 1,346 1,253 1,271 951,000
2017/11/14 1,427 1,430 1,322 1,324 1,334,800
2017/11/13 1,390 1,468 1,386 1,430 1,667,700
2017/11/10 1,327 1,371 1,326 1,363 814,900
2017/11/09 1,360 1,365 1,305 1,332 682,500
2017/11/08 1,352 1,377 1,335 1,353 477,700
2017/11/07 1,305 1,367 1,300 1,351 736,500
2017/11/06 1,335 1,339 1,297 1,305 528,600
2017/11/02 1,369 1,369 1,315 1,336 633,700
2017/11/01 1,331 1,387 1,320 1,372 943,000
2017/10/31 1,334 1,346 1,312 1,316 481,800
2017/10/30 1,359 1,363 1,301 1,335 828,600
2017/10/27 1,358 1,370 1,275 1,352 959,900
2017/10/27 1 -> 10.00 分割
2017/10/26 13,610 13,640 13,340 13,530 70,700
2017/10/25 13,240 13,580 13,210 13,490 94,600
2017/10/24 13,380 13,470 13,080 13,200 102,300
2017/10/23 13,550 13,690 13,230 13,300 128,200
2017/10/20 13,700 13,860 13,420 13,460 143,600
2017/10/19 13,770 13,930 13,570 13,860 191,800
2017/10/18 13,170 13,650 13,110 13,470 206,200
2017/10/17 12,340 13,280 12,300 13,110 261,400
2017/10/16 12,400 12,430 12,160 12,340 77,500
2017/10/13 12,350 12,410 12,190 12,370 72,900
2017/10/12 12,500 12,500 12,240 12,310 64,400
2017/10/11 12,450 12,590 12,030 12,310 152,500
2017/10/10 12,070 12,630 11,930 12,570 188,000
2017/10/06 11,740 12,070 11,460 12,010 168,200
2017/10/05 11,720 11,910 11,680 11,750 97,400
2017/10/04 12,110 12,160 11,590 11,690 161,900
2017/10/03 12,230 12,410 12,010 12,130 112,600
2017/10/02 12,130 12,670 12,100 12,200 124,700
2017/09/29 11,890 12,300 11,840 12,070 124,100
2017/09/28 12,030 12,300 11,610 11,800 132,600
2017/09/27 11,700 12,000 11,470 11,970 113,400
2017/09/26 11,750 11,750 11,440 11,500 85,300
2017/09/25 11,850 12,200 11,640 11,700 147,200
2017/09/22 11,960 12,250 11,430 11,630 269,100
2017/09/21 12,580 12,850 12,090 12,200 153,700
2017/09/20 13,030 13,260 12,330 12,440 209,300
2017/09/19 13,500 13,880 13,010 13,290 254,600
2017/09/15 11,710 14,030 11,700 12,940 920,500
2017/09/14 11,200 11,460 11,100 11,460 219,400
2017/09/13 10,500 10,500 9,920 9,960 142,900
2017/09/12 10,250 10,620 10,190 10,380 100,100
2017/09/11 10,100 10,200 10,000 10,080 57,400
2017/09/08 9,820 10,020 9,780 9,910 45,300
2017/09/07 10,060 10,060 9,820 9,890 66,200
2017/09/06 9,660 10,160 9,520 9,960 95,100
2017/09/05 10,440 10,650 9,770 9,810 135,600
2017/09/04 10,570 10,580 9,920 10,400 154,300
2017/09/01 9,820 10,660 9,770 10,440 310,600
2017/08/31 9,800 9,810 9,650 9,710 41,900
2017/08/30 9,880 9,940 9,660 9,740 61,800
2017/08/29 9,690 10,050 9,630 9,800 108,500
2017/08/28 9,380 9,880 9,340 9,820 140,600
2017/08/25 9,310 9,390 9,200 9,370 41,700
2017/08/24 9,460 9,510 9,290 9,300 33,700
2017/08/23 9,240 9,440 9,220 9,370 36,500
2017/08/22 9,230 9,350 9,200 9,240 34,500
2017/08/21 9,580 9,620 9,270 9,280 68,900
2017/08/18 9,450 9,680 9,310 9,440 81,300
2017/08/17 9,400 9,640 9,360 9,520 79,700
2017/08/16 9,580 9,840 9,320 9,340 182,500
2017/08/15 8,970 9,480 8,930 9,440 169,400
2017/08/14 8,690 8,950 8,660 8,870 103,400
2017/08/10 8,440 8,830 8,400 8,610 111,500
2017/08/09 8,350 8,450 8,300 8,400 37,500
2017/08/08 8,430 8,470 8,320 8,350 36,100
2017/08/07 8,540 8,540 8,330 8,380 49,300
2017/08/04 8,540 8,620 8,450 8,470 37,700
2017/08/03 8,730 8,730 8,410 8,440 67,000
2017/08/02 8,410 8,810 8,370 8,730 93,700
2017/08/01 8,550 8,550 8,290 8,410 59,200
2017/07/31 8,330 8,540 8,320 8,510 39,700
2017/07/28 8,600 8,660 8,330 8,360 58,600
2017/07/27 8,640 8,770 8,550 8,570 62,700
2017/07/26 8,570 8,610 8,400 8,520 57,500
2017/07/25 8,670 8,740 8,550 8,570 46,300
2017/07/24 8,800 8,830 8,570 8,670 66,300
2017/07/21 8,600 8,860 8,600 8,850 79,500
2017/07/20 8,780 9,090 8,490 8,530 181,900
2017/07/19 8,420 8,810 8,400 8,800 114,700
2017/07/18 8,360 8,440 8,250 8,420 68,800
2017/07/14 8,280 8,430 8,200 8,200 63,900
2017/07/13 8,330 8,370 8,200 8,230 71,400
2017/07/12 8,370 8,540 8,220 8,240 80,100
2017/07/11 8,290 8,470 8,250 8,450 71,000
2017/07/10 8,380 8,410 8,270 8,360 58,800
2017/07/07 8,240 8,460 8,210 8,250 91,100
2017/07/06 8,460 8,610 8,310 8,350 85,600
2017/07/05 8,570 8,830 8,460 8,510 126,900
2017/07/04 8,900 8,930 8,380 8,420 205,200
2017/07/03 9,280 9,300 8,970 9,010 74,500
2017/06/30 9,030 9,220 8,900 9,180 85,200
2017/06/29 9,150 9,220 9,020 9,050 63,600
2017/06/28 9,250 9,300 9,030 9,130 107,500
2017/06/27 9,750 9,850 9,170 9,220 160,000
2017/06/26 9,220 9,760 9,130 9,690 148,500
2017/06/23 9,260 9,450 8,990 9,170 142,800
2017/06/22 9,340 9,460 9,170 9,250 175,700
2017/06/21 9,420 9,910 9,330 9,360 283,700
2017/06/20 10,690 10,690 9,550 9,590 467,700
2017/06/19 9,840 10,740 9,640 10,540 382,900
2017/06/16 9,390 9,900 9,200 9,600 347,900
2017/06/15 8,870 9,440 8,560 9,370 599,000
2017/06/14 8,250 8,870 8,040 8,870 474,400
2017/06/13 7,340 7,570 7,310 7,370 83,000
2017/06/12 7,390 7,410 7,040 7,340 120,100
2017/06/09 7,450 7,710 7,330 7,390 160,300
2017/06/08 7,600 7,850 7,480 7,600 210,700
2017/06/07 7,000 7,650 6,970 7,580 339,800
2017/06/06 6,730 6,990 6,690 6,950 174,200
2017/06/05 6,430 6,870 6,430 6,720 223,800
2017/06/02 6,500 6,550 6,320 6,460 137,100
2017/06/01 6,490 6,600 6,340 6,480 223,000
2017/05/31 6,260 6,460 6,240 6,440 306,000
2017/05/30 5,890 6,210 5,890 6,190 381,600
2017/05/29 5,710 5,790 5,670 5,720 71,600
2017/05/26 5,630 5,690 5,570 5,670 66,700
2017/05/25 5,800 5,830 5,660 5,690 90,400
2017/05/24 5,880 5,880 5,760 5,810 34,800
2017/05/23 5,870 5,900 5,720 5,790 77,000
2017/05/22 5,920 5,990 5,880 5,900 41,400
2017/05/19 5,960 6,000 5,910 5,910 59,600
2017/05/18 5,880 5,980 5,820 5,890 78,500
2017/05/17 5,720 6,000 5,700 5,980 169,100
2017/05/16 5,700 5,820 5,680 5,740 60,700
2017/05/15 5,700 5,800 5,610 5,790 63,700
2017/05/12 5,800 5,800 5,560 5,650 67,700
2017/05/11 5,840 5,890 5,690 5,750 84,900
2017/05/10 5,700 5,810 5,670 5,810 123,700
2017/05/09 5,530 5,720 5,490 5,640 97,600
2017/05/08 5,390 5,590 5,370 5,530 97,800
2017/05/02 5,280 5,370 5,280 5,320 67,700

このページの先頭へ