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(6630)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
2011/12/30 1,205 1,213 1,196 1,200 12,700
2011/12/29 1,200 1,229 1,190 1,202 28,100
2011/12/28 1,165 1,193 1,160 1,193 12,200
2011/12/27 1,150 1,177 1,150 1,170 16,600
2011/12/26 1,173 1,188 1,160 1,160 23,600
2011/12/22 1,153 1,177 1,150 1,174 18,900
2011/12/21 1,180 1,180 1,154 1,164 14,000
2011/12/20 1,149 1,179 1,149 1,160 21,700
2011/12/19 1,192 1,192 1,120 1,148 58,800
2011/12/16 1,214 1,235 1,200 1,200 19,300
2011/12/15 1,211 1,262 1,206 1,206 84,200
2011/12/14 1,366 1,368 1,210 1,231 171,300
2011/12/13 1,409 1,420 1,390 1,409 28,700
2011/12/12 1,430 1,499 1,380 1,415 76,800
2011/12/09 1,256 1,426 1,256 1,415 64,900
2011/12/08 1,253 1,270 1,235 1,269 15,800
2011/12/07 1,270 1,271 1,244 1,260 12,100
2011/12/06 1,254 1,288 1,232 1,252 38,900
2011/12/05 1,199 1,260 1,188 1,244 36,500
2011/12/02 1,180 1,201 1,180 1,199 10,200
2011/12/01 1,208 1,208 1,175 1,182 19,600
2011/11/30 1,200 1,205 1,170 1,195 26,900
2011/11/29 1,225 1,225 1,200 1,205 17,800
2011/11/28 1,218 1,218 1,197 1,213 18,400
2011/11/25 1,193 1,206 1,191 1,206 9,400
2011/11/24 1,219 1,220 1,185 1,188 33,100
2011/11/22 1,177 1,228 1,151 1,225 42,000
2011/11/21 1,191 1,209 1,184 1,194 28,100
2011/11/18 1,155 1,200 1,155 1,197 27,000
2011/11/17 1,200 1,200 1,175 1,181 17,300
2011/11/16 1,182 1,228 1,155 1,181 69,800
2011/11/15 1,127 1,200 1,127 1,185 60,500
2011/11/14 1,133 1,142 1,122 1,129 21,600
2011/11/11 1,129 1,129 1,108 1,120 14,800
2011/11/10 1,112 1,140 1,071 1,130 26,700
2011/11/09 1,138 1,138 1,120 1,137 13,900
2011/11/08 1,135 1,138 1,116 1,135 17,100
2011/11/07 1,124 1,135 1,118 1,127 10,600
2011/11/04 1,110 1,121 1,096 1,111 12,000
2011/11/02 1,081 1,096 1,077 1,095 20,500
2011/11/01 1,124 1,124 1,095 1,100 35,000
2011/10/31 1,145 1,150 1,125 1,131 24,400
2011/10/28 1,147 1,149 1,124 1,141 28,600
2011/10/27 1,130 1,145 1,108 1,140 38,000
2011/10/26 1,119 1,143 1,083 1,129 45,200
2011/10/25 1,136 1,136 1,127 1,128 8,300
2011/10/24 1,145 1,145 1,120 1,131 22,000
2011/10/21 1,122 1,132 1,110 1,125 27,500
2011/10/20 1,132 1,135 1,116 1,122 27,700
2011/10/19 1,145 1,148 1,110 1,130 37,100
2011/10/18 1,116 1,134 1,081 1,130 43,600
2011/10/17 1,075 1,118 1,073 1,114 73,800
2011/10/14 1,011 1,099 1,011 1,056 138,500
2011/10/13 1,025 1,025 1,016 1,018 9,100
2011/10/12 1,015 1,021 1,011 1,019 9,000
2011/10/11 1,020 1,020 1,015 1,015 8,500
2011/10/07 1,020 1,022 1,008 1,015 6,700
2011/10/06 1,020 1,022 1,016 1,016 4,500
2011/10/05 1,020 1,025 1,010 1,018 11,900
2011/10/04 1,011 1,022 1,010 1,020 7,800
2011/10/03 1,038 1,040 1,020 1,020 14,300
2011/09/30 1,046 1,046 1,031 1,042 15,900
2011/09/29 1,019 1,035 1,005 1,035 10,900
2011/09/28 1,010 1,020 1,000 1,019 13,900
2011/09/27 985 995 977 990 10,700
2011/09/26 1,006 1,006 960 961 39,500
2011/09/22 1,017 1,030 1,016 1,023 12,000
2011/09/21 1,015 1,039 1,009 1,016 16,600
2011/09/20 1,002 1,065 1,002 1,038 50,600
2011/09/16 986 1,015 986 991 44,300
2011/09/15 986 991 975 978 39,000
2011/09/14 917 988 917 971 50,100
2011/09/13 908 929 902 925 14,700
2011/09/12 939 939 920 923 4,800
2011/09/09 920 932 920 932 4,800
2011/09/08 920 931 916 926 7,000
2011/09/07 919 925 908 922 1,700
2011/09/06 925 925 903 906 9,900
2011/09/05 943 944 925 928 3,800
2011/09/02 942 942 930 941 3,100
2011/09/01 935 946 930 942 4,800
2011/08/31 922 927 921 927 3,100
2011/08/30 927 929 921 922 3,700
2011/08/29 930 930 922 924 2,400
2011/08/26 934 934 920 925 2,400
2011/08/25 912 933 912 930 2,100
2011/08/24 930 930 912 912 2,300
2011/08/23 924 924 915 915 2,200
2011/08/22 928 929 907 926 3,400
2011/08/19 935 938 924 926 4,500
2011/08/18 947 947 934 944 6,100
2011/08/17 935 947 935 946 6,300
2011/08/16 921 932 921 932 3,200
2011/08/15 925 925 915 919 3,000
2011/08/12 915 919 908 910 4,100
2011/08/11 900 910 892 898 7,300
2011/08/10 920 925 911 918 4,800
2011/08/09 884 893 857 893 16,600
2011/08/08 901 904 894 895 8,200
2011/08/05 891 910 855 904 24,300
2011/08/04 934 941 933 933 5,400
2011/08/03 945 945 929 942 8,800
2011/08/02 950 951 945 948 4,300
2011/08/01 945 952 942 948 6,000
2011/07/29 955 957 945 945 6,700
2011/07/28 965 965 955 955 9,100
2011/07/27 962 967 958 963 15,100
2011/07/26 952 956 948 955 6,100
2011/07/25 950 955 943 950 8,900
2011/07/22 948 948 925 948 10,900
2011/07/21 964 964 922 945 9,800
2011/07/20 960 965 958 958 3,800
2011/07/19 960 967 950 953 6,900
2011/07/15 958 960 952 955 5,200
2011/07/14 941 964 937 957 13,100
2011/07/13 948 953 945 945 4,300
2011/07/12 946 960 940 955 14,000
2011/07/11 924 947 924 947 21,800
2011/07/08 915 926 913 920 10,000
2011/07/07 905 913 900 913 7,200
2011/07/06 905 906 901 905 4,600
2011/07/05 906 906 901 906 2,400
2011/07/04 902 908 901 907 8,700
2011/07/01 904 905 895 905 6,000
2011/06/30 901 904 897 904 4,200
2011/06/29 902 903 900 903 6,900
2011/06/28 901 902 899 902 3,700
2011/06/27 903 904 899 904 7,200
2011/06/24 902 904 900 902 4,200
2011/06/23 905 905 899 904 2,300
2011/06/22 900 906 896 905 8,100
2011/06/21 908 908 898 900 4,600
2011/06/20 910 917 898 909 6,200
2011/06/17 918 918 904 909 8,100
2011/06/16 913 920 900 918 17,200
2011/06/15 918 925 900 914 40,400
2011/06/14 850 905 845 891 36,300
2011/06/13 844 850 836 850 7,900
2011/06/10 830 839 830 839 300
2011/06/09 840 840 830 830 1,500
2011/06/08 839 840 832 840 2,800
2011/06/07 838 838 820 834 2,800
2011/06/06 837 840 823 823 3,900
2011/06/03 832 837 823 837 1,300
2011/06/02 829 829 818 827 2,200
2011/06/01 830 833 826 833 1,500
2011/05/31 840 840 815 832 6,100
2011/05/30 842 842 820 840 1,600
2011/05/27 827 840 827 840 600
2011/05/26 817 830 814 827 5,800
2011/05/25 836 836 820 820 2,900
2011/05/24 847 847 840 840 1,300
2011/05/23 849 850 845 845 2,100
2011/05/20 835 850 834 849 4,000
2011/05/19 820 837 820 836 4,900
2011/05/18 805 816 801 816 2,300
2011/05/17 800 802 795 800 5,800
2011/05/16 830 831 808 808 7,700
2011/05/13 856 856 829 829 10,300
2011/05/12 855 857 853 857 5,800
2011/05/11 851 859 851 859 7,800
2011/05/10 860 860 853 853 5,400
2011/05/09 860 860 853 860 5,300
2011/05/06 865 865 858 860 5,700
2011/05/02 861 870 861 865 10,900
2011/04/28 880 880 858 868 12,600
2011/04/27 886 889 880 882 13,800
2011/04/26 888 897 883 897 44,400
2011/04/25 969 970 949 964 48,800
2011/04/22 970 971 965 969 21,800
2011/04/21 969 970 965 969 14,600
2011/04/20 977 977 964 971 22,500
2011/04/19 977 978 959 975 16,800
2011/04/18 956 979 956 977 34,600
2011/04/15 916 947 916 945 27,100
2011/04/14 915 917 910 915 9,500
2011/04/13 907 913 905 913 9,300
2011/04/12 911 911 900 904 17,100
2011/04/11 902 905 896 905 12,800
2011/04/08 880 895 878 885 9,700
2011/04/07 886 887 875 880 14,000
2011/04/06 900 907 878 886 29,500
2011/04/05 935 935 900 900 23,700
2011/04/04 910 928 910 920 13,500
2011/04/01 890 910 890 899 18,400
2011/03/31 877 881 870 881 18,100
2011/03/30 858 875 858 870 10,300
2011/03/29 828 860 822 850 13,800
2011/03/28 830 840 798 819 13,600
2011/03/25 823 827 785 813 13,400
2011/03/24 835 839 823 823 7,700
2011/03/23 844 845 827 835 11,800
2011/03/22 845 850 810 838 24,800
2011/03/18 708 797 705 785 20,900
2011/03/17 675 698 646 698 22,400
2011/03/16 612 710 610 678 25,300
2011/03/15 627 627 622 622 15,900
2011/03/14 767 815 767 772 29,000
2011/03/11 933 940 916 917 13,200
2011/03/10 952 968 942 945 7,700
2011/03/09 965 970 958 958 2,900
2011/03/08 987 987 963 973 5,400
2011/03/07 990 990 981 988 1,700
2011/03/04 988 996 980 985 2,800
2011/03/03 973 986 972 978 2,800
2011/03/02 966 988 966 988 2,700
2011/03/01 979 1,000 966 966 8,700
2011/02/28 950 964 945 964 3,400
2011/02/25 947 952 933 935 3,500
2011/02/24 950 959 940 943 3,000
2011/02/24 1 -> 2.00 分割
2011/02/23 1,957 1,960 1,927 1,959 4,600
2011/02/22 2,006 2,006 1,975 1,980 3,700
2011/02/21 2,024 2,030 1,995 2,006 3,500
2011/02/18 1,940 1,990 1,940 1,990 1,900
2011/02/17 1,959 1,959 1,940 1,940 1,200
2011/02/16 1,972 1,972 1,940 1,941 1,300
2011/02/15 1,915 1,960 1,915 1,960 2,200
2011/02/14 1,900 1,935 1,898 1,914 1,100
2011/02/10 1,910 1,910 1,891 1,891 1,000
2011/02/09 1,940 1,940 1,910 1,918 1,100
2011/02/08 1,872 1,900 1,872 1,900 1,000
2011/02/07 1,892 1,892 1,861 1,865 2,300
2011/02/04 1,890 1,920 1,890 1,892 2,000
2011/02/03 1,929 1,930 1,860 1,930 3,400
2011/02/02 1,955 1,955 1,903 1,929 2,600
2011/02/01 1,959 1,960 1,915 1,915 3,700
2011/01/31 1,990 2,051 1,958 1,959 3,800
2011/01/28 2,150 2,150 2,090 2,090 1,100
2011/01/27 1,848 2,121 1,830 2,120 3,800
2011/01/26 1,717 1,721 1,717 1,721 2,800
2011/01/25 1,705 1,725 1,705 1,717 4,800
2011/01/24 1,695 1,729 1,682 1,700 8,900
2011/01/21 1,699 1,758 1,670 1,700 21,100
2011/01/20 1,650 1,650 1,606 1,619 2,200
2011/01/19 1,635 1,650 1,635 1,650 700
2011/01/18 1,610 1,635 1,600 1,635 1,800
2011/01/17 1,650 1,669 1,635 1,635 1,900
2011/01/14 1,670 1,690 1,650 1,655 1,200
2011/01/13 1,720 1,720 1,647 1,670 3,300
2011/01/12 1,677 1,694 1,677 1,694 1,100
2011/01/11 1,693 1,700 1,674 1,674 2,100
2011/01/07 1,690 1,696 1,661 1,696 1,600
2011/01/06 1,678 1,694 1,638 1,673 2,400
2011/01/05 1,690 1,700 1,689 1,693 2,000
2011/01/04 1,685 1,728 1,685 1,700 7,000

このページの先頭へ