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
2014/12/30 1,476 1,485 1,470 1,485 14,200
2014/12/29 1,473 1,478 1,470 1,472 8,100
2014/12/26 1,466 1,474 1,461 1,464 8,100
2014/12/25 1,462 1,475 1,450 1,453 10,500
2014/12/24 1,475 1,475 1,458 1,462 13,000
2014/12/22 1,460 1,462 1,455 1,462 7,600
2014/12/19 1,450 1,458 1,448 1,456 7,400
2014/12/18 1,450 1,450 1,439 1,446 5,700
2014/12/17 1,436 1,450 1,433 1,433 9,800
2014/12/16 1,430 1,455 1,430 1,436 10,300
2014/12/15 1,425 1,448 1,425 1,430 5,000
2014/12/12 1,408 1,451 1,408 1,424 15,500
2014/12/11 1,410 1,412 1,401 1,406 6,900
2014/12/10 1,406 1,417 1,404 1,410 6,100
2014/12/09 1,449 1,449 1,406 1,420 16,800
2014/12/08 1,470 1,470 1,449 1,454 16,800
2014/12/05 1,454 1,475 1,454 1,461 28,300
2014/12/04 1,430 1,450 1,430 1,449 21,600
2014/12/03 1,420 1,420 1,405 1,418 14,000
2014/12/02 1,398 1,417 1,394 1,404 19,900
2014/12/01 1,363 1,385 1,363 1,380 12,600
2014/11/28 1,355 1,360 1,355 1,360 5,000
2014/11/27 1,359 1,359 1,354 1,357 4,600
2014/11/26 1,352 1,360 1,352 1,356 6,200
2014/11/25 1,355 1,358 1,352 1,356 4,400
2014/11/21 1,346 1,352 1,343 1,350 4,500
2014/11/20 1,353 1,353 1,346 1,346 3,600
2014/11/19 1,350 1,356 1,348 1,348 5,400
2014/11/18 1,345 1,352 1,345 1,351 4,500
2014/11/17 1,350 1,352 1,342 1,344 6,200
2014/11/14 1,357 1,357 1,349 1,350 4,700
2014/11/13 1,357 1,357 1,347 1,352 4,900
2014/11/12 1,341 1,351 1,341 1,344 7,200
2014/11/11 1,338 1,343 1,335 1,341 4,300
2014/11/10 1,340 1,344 1,330 1,335 7,000
2014/11/07 1,339 1,341 1,333 1,339 4,900
2014/11/06 1,346 1,346 1,335 1,339 5,000
2014/11/05 1,337 1,344 1,337 1,343 4,800
2014/11/04 1,335 1,345 1,330 1,338 12,200
2014/10/31 1,319 1,336 1,319 1,335 8,100
2014/10/30 1,321 1,326 1,311 1,321 4,000
2014/10/29 1,320 1,330 1,313 1,330 8,300
2014/10/28 1,321 1,326 1,321 1,323 4,100
2014/10/27 1,325 1,330 1,320 1,322 6,600
2014/10/24 1,313 1,326 1,313 1,324 3,000
2014/10/23 1,328 1,328 1,310 1,322 3,300
2014/10/22 1,314 1,328 1,314 1,326 3,000
2014/10/21 1,325 1,325 1,310 1,314 4,200
2014/10/20 1,325 1,335 1,316 1,320 2,600
2014/10/17 1,312 1,315 1,305 1,305 6,000
2014/10/16 1,319 1,321 1,311 1,312 4,600
2014/10/15 1,320 1,323 1,320 1,322 3,500
2014/10/14 1,325 1,330 1,320 1,323 6,100
2014/10/10 1,330 1,335 1,326 1,326 8,400
2014/10/09 1,340 1,343 1,337 1,337 3,500
2014/10/08 1,340 1,350 1,339 1,339 3,000
2014/10/07 1,350 1,352 1,345 1,345 5,300
2014/10/06 1,345 1,346 1,340 1,342 3,100
2014/10/03 1,330 1,341 1,330 1,336 3,600
2014/10/02 1,331 1,338 1,330 1,330 5,400
2014/10/01 1,333 1,343 1,333 1,340 3,300
2014/09/30 1,350 1,355 1,332 1,338 14,500
2014/09/29 1,345 1,355 1,345 1,350 6,400
2014/09/26 1,340 1,348 1,340 1,343 3,700
2014/09/25 1,344 1,345 1,338 1,345 6,200
2014/09/24 1,342 1,342 1,332 1,340 4,100
2014/09/22 1,336 1,349 1,336 1,342 4,700
2014/09/19 1,330 1,343 1,330 1,339 3,600
2014/09/18 1,340 1,342 1,330 1,342 5,000
2014/09/17 1,347 1,349 1,335 1,341 3,900
2014/09/16 1,349 1,349 1,335 1,347 5,900
2014/09/12 1,338 1,351 1,330 1,332 19,800
2014/09/11 1,329 1,340 1,329 1,338 2,600
2014/09/10 1,329 1,339 1,326 1,331 3,800
2014/09/09 1,340 1,341 1,327 1,329 4,400
2014/09/08 1,350 1,350 1,333 1,333 4,100
2014/09/05 1,324 1,335 1,319 1,334 6,500
2014/09/04 1,318 1,324 1,318 1,319 3,000
2014/09/03 1,325 1,325 1,320 1,324 1,800
2014/09/02 1,316 1,323 1,316 1,323 3,500
2014/09/01 1,319 1,320 1,316 1,320 2,800
2014/08/29 1,312 1,319 1,312 1,318 1,600
2014/08/28 1,311 1,319 1,311 1,316 2,100
2014/08/27 1,315 1,320 1,314 1,319 6,200
2014/08/26 1,315 1,316 1,310 1,310 5,800
2014/08/25 1,310 1,315 1,310 1,311 4,300
2014/08/22 1,310 1,317 1,310 1,312 3,600
2014/08/21 1,313 1,315 1,312 1,313 1,700
2014/08/20 1,313 1,315 1,311 1,313 3,200
2014/08/19 1,312 1,315 1,312 1,313 3,500
2014/08/18 1,312 1,315 1,312 1,312 2,700
2014/08/15 1,310 1,317 1,310 1,316 1,700
2014/08/14 1,312 1,316 1,310 1,315 4,200
2014/08/13 1,311 1,316 1,311 1,313 1,800
2014/08/12 1,315 1,317 1,311 1,312 2,000
2014/08/11 1,319 1,325 1,311 1,311 3,300
2014/08/08 1,325 1,325 1,310 1,310 3,100
2014/08/07 1,316 1,325 1,315 1,325 3,100
2014/08/06 1,324 1,325 1,318 1,318 3,300
2014/08/05 1,329 1,339 1,325 1,325 2,600
2014/08/04 1,337 1,338 1,329 1,330 4,000
2014/08/01 1,346 1,346 1,335 1,339 6,100
2014/07/31 1,346 1,346 1,335 1,337 5,600
2014/07/30 1,346 1,346 1,343 1,345 4,300
2014/07/29 1,343 1,348 1,342 1,346 5,200
2014/07/28 1,335 1,347 1,335 1,342 2,300
2014/07/25 1,330 1,332 1,325 1,328 2,700
2014/07/24 1,337 1,337 1,320 1,333 2,600
2014/07/23 1,320 1,325 1,320 1,323 700
2014/07/22 1,334 1,335 1,319 1,320 2,800
2014/07/18 1,313 1,321 1,313 1,318 5,500
2014/07/17 1,321 1,324 1,318 1,318 2,500
2014/07/16 1,328 1,332 1,321 1,321 3,800
2014/07/15 1,335 1,335 1,323 1,327 4,800
2014/07/14 1,340 1,340 1,331 1,335 5,100
2014/07/11 1,353 1,355 1,343 1,343 4,600
2014/07/10 1,359 1,359 1,353 1,353 3,300
2014/07/09 1,355 1,356 1,350 1,353 5,700
2014/07/08 1,355 1,357 1,353 1,354 4,400
2014/07/07 1,360 1,360 1,355 1,356 4,700
2014/07/04 1,356 1,358 1,353 1,355 3,500
2014/07/03 1,354 1,358 1,351 1,356 2,800
2014/07/02 1,355 1,357 1,353 1,354 8,600
2014/07/01 1,350 1,355 1,346 1,351 6,700
2014/06/30 1,344 1,348 1,341 1,346 2,500
2014/06/27 1,348 1,348 1,340 1,344 4,900
2014/06/26 1,337 1,349 1,337 1,341 4,600
2014/06/25 1,330 1,345 1,330 1,337 5,300
2014/06/24 1,337 1,342 1,331 1,341 5,700
2014/06/23 1,337 1,342 1,337 1,340 3,500
2014/06/20 1,350 1,353 1,331 1,334 6,100
2014/06/19 1,351 1,355 1,350 1,353 3,800
2014/06/18 1,351 1,360 1,351 1,352 7,600
2014/06/17 1,355 1,363 1,352 1,356 7,400
2014/06/16 1,393 1,393 1,355 1,355 14,700
2014/06/13 1,300 1,347 1,300 1,345 31,200
2014/06/12 1,294 1,294 1,291 1,292 2,800
2014/06/11 1,290 1,294 1,288 1,291 3,000
2014/06/10 1,291 1,293 1,289 1,293 2,700
2014/06/09 1,286 1,293 1,286 1,291 3,100
2014/06/06 1,292 1,292 1,285 1,286 3,500
2014/06/05 1,283 1,290 1,283 1,285 3,700
2014/06/04 1,288 1,290 1,285 1,287 3,200
2014/06/03 1,290 1,292 1,287 1,288 4,400
2014/06/02 1,284 1,290 1,282 1,285 3,300
2014/05/30 1,275 1,280 1,271 1,279 7,100
2014/05/29 1,278 1,278 1,253 1,261 4,400
2014/05/28 1,263 1,278 1,250 1,252 7,700
2014/05/27 1,280 1,283 1,261 1,264 8,100
2014/05/26 1,250 1,268 1,250 1,268 7,300
2014/05/23 1,235 1,249 1,234 1,246 8,800
2014/05/22 1,222 1,236 1,215 1,235 10,600
2014/05/21 1,218 1,221 1,212 1,220 5,400
2014/05/20 1,238 1,240 1,220 1,224 9,200
2014/05/19 1,260 1,266 1,245 1,246 16,200
2014/05/16 1,281 1,284 1,260 1,268 20,000
2014/05/15 1,299 1,299 1,281 1,282 9,400
2014/05/14 1,295 1,295 1,286 1,286 4,200
2014/05/13 1,300 1,300 1,283 1,284 8,700
2014/05/12 1,295 1,300 1,282 1,300 15,700
2014/05/09 1,305 1,307 1,298 1,300 9,800
2014/05/08 1,300 1,307 1,300 1,303 6,900
2014/05/07 1,319 1,320 1,300 1,300 21,400
2014/05/02 1,297 1,320 1,292 1,311 17,800
2014/05/01 1,305 1,310 1,290 1,297 32,300
2014/04/30 1,334 1,334 1,314 1,320 22,400
2014/04/28 1,355 1,355 1,335 1,338 32,400
2014/04/25 1,362 1,396 1,345 1,370 104,300
2014/04/24 1,495 1,500 1,471 1,493 73,500
2014/04/23 1,502 1,502 1,499 1,499 38,500
2014/04/22 1,503 1,507 1,503 1,503 27,900
2014/04/21 1,504 1,508 1,503 1,506 24,700
2014/04/18 1,503 1,506 1,502 1,505 19,000
2014/04/17 1,502 1,509 1,502 1,505 15,500
2014/04/16 1,505 1,510 1,502 1,507 18,700
2014/04/15 1,504 1,507 1,500 1,506 9,200
2014/04/14 1,501 1,507 1,500 1,500 15,200
2014/04/11 1,514 1,514 1,500 1,507 24,500
2014/04/10 1,528 1,529 1,517 1,521 11,400
2014/04/09 1,535 1,535 1,507 1,515 20,900
2014/04/08 1,552 1,555 1,530 1,538 25,200
2014/04/07 1,560 1,566 1,555 1,557 21,300
2014/04/04 1,559 1,565 1,553 1,563 25,300
2014/04/03 1,549 1,560 1,545 1,558 19,300
2014/04/02 1,552 1,552 1,540 1,544 17,700
2014/04/01 1,564 1,564 1,450 1,537 38,600
2014/03/31 1,570 1,579 1,560 1,565 33,900
2014/03/28 1,532 1,569 1,530 1,567 37,700
2014/03/27 1,483 1,530 1,473 1,530 37,300
2014/03/26 1,482 1,483 1,473 1,483 21,600
2014/03/25 1,443 1,467 1,442 1,465 20,000
2014/03/24 1,413 1,442 1,404 1,432 28,500
2014/03/20 1,403 1,403 1,382 1,384 11,600
2014/03/19 1,400 1,405 1,386 1,386 11,900
2014/03/18 1,386 1,414 1,386 1,391 14,400
2014/03/17 1,393 1,420 1,378 1,380 27,600
2014/03/14 1,449 1,449 1,382 1,393 44,100
2014/03/13 1,482 1,488 1,454 1,461 11,500
2014/03/12 1,493 1,493 1,480 1,484 10,300
2014/03/11 1,487 1,495 1,482 1,492 15,500
2014/03/10 1,455 1,478 1,455 1,478 16,200
2014/03/07 1,442 1,449 1,440 1,449 9,200
2014/03/06 1,440 1,450 1,435 1,442 10,000
2014/03/05 1,450 1,450 1,437 1,441 6,600
2014/03/04 1,430 1,445 1,430 1,440 5,500
2014/03/03 1,450 1,450 1,425 1,432 8,600
2014/02/28 1,440 1,443 1,427 1,427 12,000
2014/02/27 1,440 1,444 1,435 1,438 7,500
2014/02/26 1,438 1,438 1,421 1,431 8,800
2014/02/25 1,415 1,438 1,415 1,431 13,100
2014/02/24 1,409 1,420 1,401 1,418 10,100
2014/02/21 1,399 1,399 1,387 1,392 5,300
2014/02/20 1,397 1,399 1,382 1,389 4,200
2014/02/19 1,387 1,393 1,387 1,390 1,900
2014/02/18 1,377 1,394 1,373 1,393 6,700
2014/02/17 1,384 1,390 1,379 1,388 2,800
2014/02/14 1,390 1,394 1,375 1,384 5,500
2014/02/13 1,397 1,403 1,390 1,390 6,100
2014/02/12 1,390 1,402 1,390 1,394 6,000
2014/02/10 1,399 1,399 1,380 1,391 3,300
2014/02/07 1,396 1,396 1,365 1,374 5,900
2014/02/06 1,319 1,376 1,319 1,363 12,400
2014/02/05 1,325 1,348 1,306 1,317 11,600
2014/02/04 1,352 1,370 1,280 1,306 38,600
2014/02/03 1,408 1,408 1,376 1,379 8,700
2014/01/31 1,414 1,414 1,389 1,389 7,800
2014/01/30 1,414 1,414 1,375 1,396 13,500
2014/01/29 1,391 1,410 1,391 1,410 9,600
2014/01/28 1,375 1,407 1,375 1,387 8,800
2014/01/27 1,354 1,385 1,354 1,374 23,400
2014/01/24 1,422 1,422 1,401 1,406 16,900
2014/01/23 1,475 1,475 1,402 1,434 16,000
2014/01/22 1,483 1,487 1,460 1,476 14,400
2014/01/21 1,490 1,490 1,481 1,483 10,900
2014/01/20 1,481 1,484 1,465 1,482 14,400
2014/01/17 1,429 1,471 1,429 1,464 14,600
2014/01/16 1,404 1,422 1,403 1,421 14,900
2014/01/15 1,399 1,407 1,396 1,403 15,400
2014/01/14 1,391 1,400 1,390 1,393 17,600
2014/01/10 1,395 1,399 1,388 1,395 22,100
2014/01/09 1,370 1,391 1,367 1,389 15,600
2014/01/08 1,350 1,361 1,339 1,355 22,200
2014/01/07 1,325 1,339 1,324 1,335 12,200
2014/01/06 1,315 1,324 1,308 1,324 12,600

このページの先頭へ