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
2012/12/28 1,131 1,140 1,131 1,136 8,700
2012/12/27 1,125 1,130 1,124 1,129 10,700
2012/12/26 1,125 1,127 1,124 1,125 5,500
2012/12/25 1,121 1,129 1,121 1,122 8,400
2012/12/21 1,130 1,130 1,117 1,121 16,600
2012/12/20 1,123 1,130 1,123 1,129 4,600
2012/12/19 1,124 1,127 1,122 1,123 8,100
2012/12/18 1,122 1,133 1,121 1,123 8,300
2012/12/17 1,117 1,120 1,115 1,120 14,500
2012/12/14 1,115 1,120 1,110 1,117 16,100
2012/12/13 1,117 1,120 1,113 1,119 9,800
2012/12/12 1,115 1,119 1,113 1,115 12,500
2012/12/11 1,116 1,117 1,114 1,116 4,600
2012/12/10 1,117 1,117 1,113 1,113 4,800
2012/12/07 1,117 1,117 1,113 1,115 7,000
2012/12/06 1,114 1,118 1,114 1,117 6,100
2012/12/05 1,103 1,113 1,103 1,113 3,600
2012/12/04 1,100 1,105 1,100 1,103 5,100
2012/12/03 1,104 1,107 1,100 1,100 5,300
2012/11/30 1,101 1,103 1,099 1,101 7,600
2012/11/29 1,105 1,105 1,101 1,101 6,200
2012/11/28 1,109 1,110 1,106 1,107 3,100
2012/11/27 1,111 1,114 1,106 1,106 7,500
2012/11/26 1,099 1,109 1,099 1,109 7,600
2012/11/22 1,090 1,101 1,090 1,098 9,400
2012/11/21 1,137 1,137 1,080 1,092 48,600
2012/11/20 1,144 1,147 1,129 1,129 17,300
2012/11/19 1,141 1,157 1,141 1,144 2,700
2012/11/16 1,143 1,145 1,139 1,141 1,300
2012/11/15 1,145 1,150 1,140 1,143 2,200
2012/11/14 1,130 1,140 1,130 1,140 1,100
2012/11/13 1,140 1,144 1,125 1,130 3,700
2012/11/12 1,160 1,162 1,101 1,150 5,900
2012/11/09 1,154 1,163 1,154 1,160 700
2012/11/08 1,169 1,169 1,160 1,166 1,600
2012/11/07 1,162 1,168 1,161 1,168 1,700
2012/11/06 1,162 1,165 1,161 1,164 2,700
2012/11/05 1,170 1,171 1,162 1,162 2,100
2012/11/02 1,170 1,175 1,170 1,170 2,900
2012/11/01 1,174 1,174 1,162 1,166 3,200
2012/10/31 1,182 1,190 1,171 1,175 4,300
2012/10/30 1,188 1,189 1,180 1,182 5,900
2012/10/29 1,180 1,190 1,177 1,188 6,000
2012/10/26 1,210 1,211 1,196 1,197 7,900
2012/10/25 1,184 1,209 1,184 1,204 8,800
2012/10/24 1,188 1,190 1,185 1,187 2,900
2012/10/23 1,188 1,189 1,185 1,187 3,600
2012/10/22 1,186 1,194 1,184 1,188 3,700
2012/10/19 1,183 1,188 1,183 1,186 2,400
2012/10/18 1,193 1,194 1,187 1,188 5,400
2012/10/17 1,190 1,193 1,183 1,188 4,000
2012/10/16 1,176 1,195 1,170 1,191 4,800
2012/10/15 1,174 1,184 1,174 1,179 2,600
2012/10/12 1,179 1,182 1,173 1,181 6,600
2012/10/11 1,168 1,180 1,156 1,177 6,200
2012/10/10 1,163 1,169 1,155 1,169 3,200
2012/10/09 1,180 1,180 1,158 1,163 7,400
2012/10/05 1,161 1,180 1,161 1,180 2,500
2012/10/04 1,163 1,170 1,159 1,170 2,700
2012/10/03 1,184 1,192 1,150 1,180 6,000
2012/10/02 1,177 1,190 1,177 1,184 2,700
2012/10/01 1,185 1,198 1,173 1,189 6,300
2012/09/28 1,166 1,185 1,166 1,185 6,700
2012/09/27 1,177 1,177 1,160 1,174 3,500
2012/09/26 1,143 1,159 1,143 1,155 3,700
2012/09/25 1,138 1,144 1,133 1,143 4,000
2012/09/24 1,144 1,149 1,141 1,143 3,900
2012/09/21 1,154 1,154 1,138 1,144 4,400
2012/09/20 1,144 1,145 1,140 1,141 2,800
2012/09/19 1,139 1,147 1,139 1,140 3,600
2012/09/18 1,153 1,153 1,135 1,136 6,000
2012/09/14 1,114 1,124 1,113 1,113 5,100
2012/09/13 1,114 1,114 1,100 1,109 4,600
2012/09/12 1,104 1,118 1,103 1,114 6,100
2012/09/11 1,110 1,119 1,101 1,116 11,100
2012/09/10 1,180 1,185 1,121 1,132 15,600
2012/09/07 1,163 1,185 1,150 1,185 4,800
2012/09/06 1,166 1,170 1,165 1,166 2,000
2012/09/05 1,166 1,177 1,166 1,172 2,800
2012/09/04 1,175 1,179 1,170 1,176 2,100
2012/09/03 1,186 1,186 1,173 1,181 3,400
2012/08/31 1,180 1,187 1,180 1,183 4,000
2012/08/30 1,185 1,188 1,181 1,187 2,400
2012/08/29 1,186 1,186 1,180 1,185 2,200
2012/08/28 1,188 1,191 1,182 1,186 7,200
2012/08/27 1,189 1,189 1,181 1,187 2,400
2012/08/24 1,186 1,187 1,173 1,187 1,500
2012/08/23 1,190 1,190 1,176 1,186 2,300
2012/08/22 1,191 1,191 1,184 1,190 2,100
2012/08/21 1,186 1,189 1,177 1,189 4,000
2012/08/20 1,173 1,185 1,171 1,185 8,200
2012/08/17 1,185 1,185 1,173 1,175 4,700
2012/08/16 1,178 1,183 1,174 1,179 4,600
2012/08/15 1,174 1,177 1,169 1,174 7,400
2012/08/14 1,163 1,175 1,155 1,174 6,700
2012/08/13 1,148 1,155 1,147 1,155 2,700
2012/08/10 1,137 1,142 1,135 1,142 1,800
2012/08/09 1,134 1,148 1,134 1,137 1,200
2012/08/08 1,136 1,150 1,126 1,134 7,000
2012/08/07 1,129 1,144 1,120 1,136 9,500
2012/08/06 1,125 1,129 1,120 1,129 3,500
2012/08/03 1,130 1,130 1,110 1,118 3,900
2012/08/02 1,125 1,137 1,123 1,130 2,800
2012/08/01 1,137 1,137 1,125 1,130 2,400
2012/07/31 1,130 1,142 1,097 1,138 12,000
2012/07/30 1,111 1,128 1,111 1,128 3,700
2012/07/27 1,098 1,131 1,098 1,107 7,400
2012/07/26 1,067 1,085 1,067 1,081 2,600
2012/07/25 1,083 1,083 1,066 1,067 5,300
2012/07/24 1,068 1,091 1,068 1,084 8,300
2012/07/23 1,121 1,135 1,098 1,098 9,600
2012/07/20 1,132 1,156 1,115 1,123 6,000
2012/07/19 1,158 1,159 1,131 1,135 9,200
2012/07/18 1,200 1,200 1,160 1,160 6,600
2012/07/17 1,203 1,203 1,180 1,180 5,100
2012/07/13 1,195 1,195 1,190 1,191 4,200
2012/07/12 1,201 1,202 1,190 1,197 5,700
2012/07/11 1,200 1,200 1,190 1,190 4,300
2012/07/10 1,187 1,199 1,187 1,191 4,500
2012/07/09 1,185 1,192 1,185 1,186 3,100
2012/07/06 1,200 1,201 1,186 1,193 5,100
2012/07/05 1,217 1,219 1,202 1,202 6,000
2012/07/04 1,222 1,225 1,212 1,221 6,600
2012/07/03 1,218 1,225 1,212 1,225 8,300
2012/07/02 1,210 1,217 1,210 1,216 5,500
2012/06/29 1,195 1,205 1,185 1,205 5,900
2012/06/28 1,182 1,197 1,179 1,197 5,500
2012/06/27 1,180 1,184 1,173 1,181 3,500
2012/06/26 1,205 1,212 1,185 1,185 10,200
2012/06/25 1,232 1,232 1,214 1,220 6,400
2012/06/22 1,182 1,210 1,181 1,210 5,900
2012/06/21 1,187 1,210 1,187 1,202 11,800
2012/06/20 1,180 1,190 1,177 1,187 9,900
2012/06/19 1,180 1,184 1,171 1,171 3,400
2012/06/18 1,180 1,180 1,155 1,171 17,400
2012/06/15 1,173 1,195 1,170 1,182 32,700
2012/06/14 1,053 1,164 1,040 1,164 45,400
2012/06/13 1,090 1,099 1,076 1,083 8,200
2012/06/12 1,051 1,095 1,051 1,095 12,800
2012/06/11 1,115 1,117 1,104 1,106 5,400
2012/06/08 1,117 1,117 1,091 1,109 6,200
2012/06/07 1,094 1,108 1,094 1,106 4,900
2012/06/06 1,090 1,100 1,075 1,091 5,600
2012/06/05 1,062 1,070 1,062 1,063 8,500
2012/06/04 1,056 1,069 1,056 1,058 8,700
2012/06/01 1,102 1,103 1,086 1,086 9,100
2012/05/31 1,120 1,120 1,101 1,117 7,200
2012/05/30 1,136 1,136 1,120 1,135 5,100
2012/05/29 1,101 1,132 1,101 1,128 6,000
2012/05/28 1,130 1,130 1,110 1,117 5,000
2012/05/25 1,144 1,145 1,127 1,131 12,500
2012/05/24 1,139 1,139 1,108 1,109 9,700
2012/05/23 1,132 1,148 1,121 1,131 15,900
2012/05/22 1,118 1,125 1,101 1,105 5,700
2012/05/21 1,101 1,130 1,101 1,112 8,700
2012/05/18 1,127 1,130 1,100 1,105 17,300
2012/05/17 1,120 1,134 1,110 1,128 12,400
2012/05/16 1,086 1,130 1,085 1,093 14,100
2012/05/15 1,145 1,145 1,060 1,084 42,100
2012/05/14 1,196 1,205 1,162 1,165 27,400
2012/05/11 1,234 1,235 1,200 1,200 14,200
2012/05/10 1,227 1,238 1,226 1,234 8,800
2012/05/09 1,259 1,259 1,228 1,243 17,300
2012/05/08 1,220 1,259 1,211 1,256 12,700
2012/05/07 1,240 1,248 1,194 1,223 38,300
2012/05/02 1,242 1,265 1,242 1,251 12,000
2012/05/01 1,272 1,272 1,240 1,250 36,000
2012/04/27 1,325 1,325 1,286 1,294 27,400
2012/04/26 1,309 1,327 1,309 1,320 42,100
2012/04/25 1,288 1,309 1,277 1,308 99,900
2012/04/24 1,381 1,382 1,360 1,364 94,700
2012/04/23 1,387 1,395 1,385 1,385 42,500
2012/04/20 1,382 1,388 1,380 1,385 34,500
2012/04/19 1,391 1,391 1,382 1,382 33,400
2012/04/18 1,412 1,412 1,380 1,394 53,600
2012/04/17 1,415 1,415 1,405 1,410 22,800
2012/04/16 1,414 1,415 1,406 1,411 30,000
2012/04/13 1,411 1,413 1,408 1,409 24,400
2012/04/12 1,408 1,410 1,404 1,406 19,900
2012/04/11 1,393 1,409 1,380 1,403 39,200
2012/04/10 1,403 1,410 1,398 1,398 33,100
2012/04/09 1,415 1,415 1,404 1,407 25,700
2012/04/06 1,413 1,419 1,412 1,416 19,900
2012/04/05 1,402 1,409 1,400 1,405 32,100
2012/04/04 1,433 1,434 1,403 1,403 53,900
2012/04/03 1,449 1,449 1,422 1,432 53,700
2012/04/02 1,440 1,450 1,422 1,442 71,100
2012/03/30 1,380 1,405 1,378 1,405 80,800
2012/03/29 1,345 1,372 1,340 1,365 70,100
2012/03/28 1,297 1,340 1,295 1,318 87,200
2012/03/27 1,291 1,296 1,289 1,296 49,500
2012/03/26 1,284 1,291 1,280 1,290 55,100
2012/03/23 1,268 1,290 1,260 1,285 48,700
2012/03/22 1,289 1,289 1,275 1,277 35,100
2012/03/21 1,287 1,293 1,277 1,287 52,700
2012/03/19 1,249 1,277 1,242 1,271 72,700
2012/03/16 1,205 1,238 1,205 1,237 63,600
2012/03/15 1,200 1,217 1,183 1,206 230,700
2012/03/14 1,426 1,436 1,177 1,240 286,100
2012/03/13 1,426 1,437 1,420 1,428 23,500
2012/03/12 1,445 1,450 1,434 1,437 20,400
2012/03/09 1,440 1,440 1,421 1,436 21,200
2012/03/08 1,440 1,447 1,418 1,420 28,200
2012/03/07 1,450 1,457 1,430 1,455 20,500
2012/03/06 1,478 1,480 1,455 1,469 17,900
2012/03/05 1,446 1,478 1,446 1,473 41,600
2012/03/02 1,395 1,444 1,387 1,435 54,500
2012/03/01 1,353 1,390 1,353 1,390 33,800
2012/02/29 1,350 1,366 1,349 1,349 37,000
2012/02/28 1,355 1,366 1,329 1,350 95,000
2012/02/27 1,355 1,372 1,353 1,355 43,000
2012/02/24 1,338 1,348 1,336 1,343 14,700
2012/02/23 1,336 1,338 1,330 1,338 24,300
2012/02/22 1,338 1,338 1,330 1,336 17,400
2012/02/21 1,344 1,344 1,331 1,340 9,300
2012/02/20 1,343 1,351 1,333 1,335 22,100
2012/02/17 1,354 1,365 1,338 1,338 46,100
2012/02/16 1,344 1,422 1,334 1,350 68,400
2012/02/15 1,331 1,345 1,328 1,340 21,400
2012/02/14 1,315 1,332 1,315 1,328 21,200
2012/02/13 1,305 1,310 1,305 1,307 5,600
2012/02/10 1,306 1,315 1,305 1,305 18,200
2012/02/09 1,320 1,320 1,304 1,308 23,800
2012/02/08 1,318 1,325 1,299 1,320 26,000
2012/02/07 1,336 1,337 1,318 1,318 20,100
2012/02/06 1,325 1,336 1,314 1,336 33,700
2012/02/03 1,300 1,325 1,300 1,325 13,700
2012/02/02 1,288 1,319 1,281 1,316 31,800
2012/02/01 1,300 1,300 1,274 1,289 40,400
2012/01/31 1,332 1,332 1,295 1,304 49,500
2012/01/30 1,341 1,341 1,334 1,335 19,400
2012/01/27 1,350 1,351 1,335 1,343 27,500
2012/01/26 1,348 1,353 1,340 1,346 17,000
2012/01/25 1,356 1,358 1,343 1,346 23,000
2012/01/24 1,355 1,358 1,341 1,348 31,700
2012/01/23 1,350 1,365 1,332 1,340 111,200
2012/01/20 1,280 1,285 1,270 1,280 11,800
2012/01/19 1,285 1,292 1,260 1,274 19,300
2012/01/18 1,281 1,285 1,270 1,285 12,100
2012/01/17 1,241 1,285 1,241 1,285 12,900
2012/01/16 1,275 1,275 1,250 1,260 12,600
2012/01/13 1,285 1,286 1,255 1,272 11,200
2012/01/12 1,293 1,310 1,268 1,285 29,000
2012/01/11 1,237 1,297 1,234 1,285 43,400
2012/01/10 1,206 1,238 1,206 1,227 15,800
2012/01/06 1,205 1,212 1,200 1,204 10,700
2012/01/05 1,200 1,207 1,190 1,204 12,700
2012/01/04 1,208 1,211 1,169 1,194 42,500

このページの先頭へ