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
2018/01/18 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
2017/05/01 5,400 5,420 5,270 5,270 90,000
2017/04/28 5,630 5,640 5,410 5,430 102,500
2017/04/27 5,340 5,630 5,330 5,600 161,300
2017/04/26 5,360 5,420 5,280 5,340 162,000
2017/04/25 5,410 5,540 5,380 5,480 155,900
2017/04/24 5,350 5,450 5,280 5,380 105,400
2017/04/21 5,400 5,400 5,280 5,300 79,600
2017/04/20 5,280 5,420 5,270 5,360 96,800
2017/04/19 5,120 5,370 5,110 5,250 127,000
2017/04/18 5,060 5,140 5,010 5,130 87,500
2017/04/17 5,010 5,090 4,955 5,010 114,000
2017/04/14 5,190 5,220 5,050 5,060 76,300
2017/04/13 5,150 5,350 5,130 5,290 74,900
2017/04/12 5,270 5,330 5,150 5,220 77,300
2017/04/11 5,210 5,430 5,170 5,320 118,100
2017/04/10 5,370 5,370 5,210 5,260 75,500
2017/04/07 5,230 5,300 5,030 5,270 121,400
2017/04/06 5,320 5,360 5,170 5,230 79,200
2017/04/05 5,330 5,400 5,260 5,360 41,200
2017/04/04 5,320 5,440 5,220 5,320 68,900
2017/04/03 5,340 5,390 5,260 5,350 71,600
2017/03/31 5,500 5,500 5,340 5,340 63,200
2017/03/30 5,560 5,700 5,390 5,440 122,700
2017/03/29 5,370 5,550 5,290 5,550 98,100
2017/03/28 5,270 5,410 5,260 5,330 88,400
2017/03/27 5,320 5,320 5,210 5,270 55,900
2017/03/24 5,350 5,390 5,280 5,380 77,900
2017/03/23 5,570 5,580 5,210 5,340 211,800
2017/03/22 5,580 5,660 5,550 5,560 55,800
2017/03/21 5,610 5,680 5,500 5,650 127,900
2017/03/17 5,920 6,000 5,700 5,710 216,100
2017/03/16 5,960 6,080 5,930 6,010 129,400
2017/03/15 5,970 6,150 5,840 5,860 556,600
2017/03/14 6,430 6,500 6,220 6,500 158,200
2017/03/13 6,450 6,670 6,370 6,400 111,000
2017/03/10 6,620 6,730 6,410 6,470 119,600
2017/03/09 6,330 6,740 6,280 6,650 190,400
2017/03/08 6,300 6,400 6,240 6,260 55,600
2017/03/07 6,180 6,460 6,140 6,300 144,000
2017/03/06 6,130 6,240 6,070 6,150 56,000
2017/03/03 6,200 6,270 6,040 6,120 88,800
2017/03/02 6,350 6,370 6,180 6,200 112,500
2017/03/01 6,100 6,270 6,030 6,250 160,200
2017/02/28 5,970 6,170 5,940 6,000 147,200
2017/02/27 5,890 5,940 5,810 5,930 51,500
2017/02/24 5,890 5,970 5,890 5,930 33,600
2017/02/23 5,990 6,010 5,900 5,910 59,600
2017/02/22 6,020 6,080 5,920 6,020 60,900
2017/02/21 6,170 6,210 5,960 6,000 92,800
2017/02/20 6,060 6,280 5,980 6,160 98,000
2017/02/17 5,880 6,110 5,740 6,020 81,300
2017/02/16 6,060 6,120 5,870 5,920 84,200
2017/02/15 6,200 6,200 6,050 6,080 50,400
2017/02/14 6,250 6,300 6,110 6,170 69,300
2017/02/13 6,200 6,440 6,190 6,210 93,300
2017/02/10 6,110 6,180 5,960 6,160 84,600
2017/02/09 6,160 6,190 5,960 6,020 94,000
2017/02/08 6,160 6,450 6,080 6,250 72,500
2017/02/07 6,190 6,200 6,010 6,160 37,200
2017/02/06 6,160 6,270 6,050 6,190 63,700
2017/02/03 6,400 6,480 6,140 6,160 88,100
2017/02/02 6,600 6,690 6,290 6,350 110,200
2017/02/01 6,400 6,770 6,110 6,490 240,200
2017/01/31 5,810 6,540 5,800 6,460 349,400
2017/01/30 5,650 5,840 5,590 5,800 112,700
2017/01/27 5,620 5,650 5,450 5,650 87,100
2017/01/26 5,670 5,720 5,510 5,580 89,900
2017/01/25 5,500 5,640 5,340 5,570 136,100
2017/01/24 4,960 5,430 4,960 5,410 119,700
2017/01/23 5,200 5,200 4,945 5,020 127,000
2017/01/20 5,320 5,370 5,230 5,240 41,500
2017/01/19 5,470 5,530 5,320 5,360 62,000
2017/01/18 5,390 5,470 5,270 5,470 74,600
2017/01/17 5,540 5,590 5,420 5,460 61,500
2017/01/16 5,830 5,840 5,510 5,520 134,900
2017/01/13 5,610 5,890 5,500 5,880 192,600
2017/01/12 5,470 5,690 5,450 5,620 73,000
2017/01/11 5,450 5,640 5,450 5,550 99,900
2017/01/10 5,660 5,660 5,420 5,450 114,400
2017/01/06 5,740 5,750 5,620 5,670 66,700
2017/01/05 5,700 5,850 5,620 5,700 111,800
2017/01/04 5,940 5,990 5,700 5,750 145,800
2016/12/30 5,630 5,940 5,550 5,840 132,700
2016/12/29 5,690 5,880 5,530 5,690 107,600
2016/12/28 5,840 6,060 5,720 5,750 185,900
2016/12/27 5,570 6,070 5,570 5,740 307,700
2016/12/26 5,580 5,810 5,450 5,550 197,700
2016/12/22 5,150 5,970 5,030 5,710 510,900
2016/12/21 5,550 5,710 5,050 5,200 367,100
2016/12/20 4,800 5,420 4,800 5,420 333,200
2016/12/19 4,250 4,730 4,225 4,720 272,200
2016/12/16 4,335 4,365 4,170 4,310 175,500
2016/12/15 4,425 4,565 4,290 4,335 206,400
2016/12/14 4,400 4,630 4,370 4,615 128,700
2016/12/13 4,175 4,425 4,175 4,400 94,600
2016/12/12 4,205 4,360 4,080 4,190 124,100
2016/12/09 4,290 4,340 4,180 4,210 101,900
2016/12/08 4,570 4,730 4,320 4,360 160,500
2016/12/07 4,310 4,420 4,210 4,385 67,000
2016/12/06 4,335 4,500 4,265 4,290 75,200
2016/12/05 4,600 4,680 4,155 4,235 171,200
2016/12/02 4,110 4,550 4,105 4,490 228,000
2016/12/01 4,065 4,210 4,015 4,145 71,700
2016/11/30 4,060 4,260 4,045 4,110 78,700
2016/11/29 4,135 4,135 4,015 4,035 87,400
2016/11/28 3,820 4,195 3,820 4,185 139,800
2016/11/25 4,000 4,015 3,790 3,855 115,100
2016/11/24 4,100 4,100 3,945 4,025 84,000
2016/11/22 4,120 4,175 4,010 4,125 83,400
2016/11/21 4,330 4,350 4,065 4,210 102,800
2016/11/18 4,420 4,550 4,205 4,315 163,100
2016/11/17 4,165 4,575 4,120 4,440 256,800
2016/11/16 3,870 4,310 3,770 4,205 321,700
2016/11/15 3,900 3,900 3,635 3,740 370,800
2016/11/14 3,085 3,295 3,085 3,295 52,600
2016/11/11 3,120 3,150 3,020 3,045 33,500
2016/11/10 3,100 3,210 3,050 3,115 36,800
2016/11/09 3,145 3,145 2,884 2,980 53,000
2016/11/08 3,085 3,170 3,085 3,100 17,900
2016/11/07 3,065 3,150 3,055 3,080 29,700
2016/11/04 3,035 3,070 2,948 3,060 63,100
2016/11/02 3,105 3,135 3,065 3,120 41,300
2016/11/01 3,270 3,270 3,080 3,135 80,300
2016/10/31 3,305 3,360 3,250 3,260 32,200
2016/10/28 3,400 3,400 3,295 3,305 40,300

このページの先頭へ