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
2018/12/28 1,412 1,413 1,339 1,376 1,337,700
2018/12/27 1,420 1,447 1,369 1,442 1,313,100
2018/12/26 1,350 1,365 1,288 1,315 1,051,000
2018/12/25 1,283 1,355 1,276 1,298 1,420,500
2018/12/21 1,434 1,469 1,382 1,433 1,512,800
2018/12/20 1,520 1,552 1,440 1,464 1,434,900
2018/12/19 1,546 1,582 1,510 1,552 1,130,900
2018/12/18 1,596 1,596 1,507 1,534 1,746,300
2018/12/17 1,633 1,699 1,609 1,628 1,463,500
2018/12/14 1,777 1,779 1,596 1,604 2,656,000
2018/12/13 1,830 1,833 1,711 1,775 1,285,800
2018/12/12 1,728 1,797 1,714 1,791 883,700
2018/12/11 1,714 1,742 1,696 1,705 640,900
2018/12/10 1,722 1,735 1,688 1,700 629,500
2018/12/07 1,759 1,769 1,696 1,744 853,400
2018/12/06 1,780 1,819 1,714 1,741 869,500
2018/12/05 1,760 1,813 1,740 1,792 813,700
2018/12/04 1,823 1,851 1,792 1,796 1,513,400
2018/12/03 1,910 1,912 1,830 1,840 1,201,200
2018/11/30 1,892 1,920 1,841 1,871 1,121,100
2018/11/29 2,013 2,036 1,885 1,901 1,504,900
2018/11/28 2,000 2,026 1,987 1,988 909,000
2018/11/27 2,063 2,082 1,997 2,002 826,100
2018/11/26 1,971 2,064 1,971 2,044 872,800
2018/11/22 2,032 2,052 1,958 1,985 956,000
2018/11/21 1,901 2,046 1,851 2,034 1,704,100
2018/11/20 2,061 2,178 1,909 1,919 3,420,000
2018/11/19 2,193 2,271 2,178 2,261 1,142,500
2018/11/16 2,225 2,253 2,183 2,192 1,061,300
2018/11/15 2,095 2,208 2,083 2,201 1,222,200
2018/11/14 2,100 2,206 2,077 2,140 1,888,700
2018/11/13 1,929 1,995 1,916 1,990 502,700
2018/11/12 2,043 2,089 1,971 1,995 802,900
2018/11/09 1,973 2,050 1,963 2,036 686,200
2018/11/08 2,030 2,042 1,983 1,991 598,600
2018/11/07 1,925 1,998 1,895 1,973 619,200
2018/11/06 1,948 1,977 1,921 1,928 365,700
2018/11/05 1,913 1,945 1,901 1,909 421,500
2018/11/02 1,865 1,967 1,856 1,953 995,500
2018/11/01 1,820 1,857 1,778 1,825 681,300
2018/10/31 1,793 1,828 1,730 1,821 1,073,800
2018/10/30 1,601 1,737 1,594 1,735 1,163,800
2018/10/29 1,676 1,690 1,594 1,598 728,800
2018/10/26 1,730 1,755 1,621 1,645 883,900
2018/10/25 1,700 1,734 1,681 1,694 689,000
2018/10/24 1,818 1,838 1,762 1,778 700,700
2018/10/23 1,865 1,865 1,782 1,787 849,000
2018/10/22 1,868 1,895 1,820 1,886 745,200
2018/10/19 1,876 1,898 1,836 1,883 611,600
2018/10/18 1,958 1,968 1,890 1,903 818,400
2018/10/17 1,981 2,004 1,907 1,923 822,200
2018/10/16 1,951 1,975 1,897 1,918 738,300
2018/10/15 2,038 2,038 1,951 1,953 727,200
2018/10/12 2,000 2,043 1,998 2,033 759,000
2018/10/11 1,991 2,073 1,989 2,024 1,563,400
2018/10/10 2,254 2,273 2,129 2,191 1,006,200
2018/10/09 2,294 2,300 2,205 2,213 876,200
2018/10/05 2,281 2,344 2,277 2,312 733,900
2018/10/04 2,391 2,406 2,257 2,316 1,278,900
2018/10/03 2,250 2,375 2,232 2,367 1,421,900
2018/10/02 2,323 2,354 2,246 2,253 936,800
2018/10/01 2,350 2,375 2,307 2,312 1,319,400
2018/09/28 2,270 2,318 2,252 2,308 1,559,000
2018/09/27 2,180 2,270 2,173 2,231 1,552,700
2018/09/26 2,094 2,148 2,080 2,147 829,200
2018/09/25 2,020 2,096 2,003 2,077 887,100
2018/09/21 2,114 2,118 2,017 2,018 1,217,800
2018/09/20 2,123 2,138 2,046 2,082 1,605,200
2018/09/19 2,217 2,222 2,076 2,148 2,446,700
2018/09/18 2,127 2,272 2,095 2,233 3,900,800
2018/09/14 2,139 2,139 2,071 2,139 8,073,000
2018/09/13 1,699 1,763 1,698 1,739 752,900
2018/09/12 1,722 1,741 1,680 1,713 622,500
2018/09/11 1,700 1,735 1,688 1,712 523,000
2018/09/10 1,699 1,717 1,684 1,692 356,100
2018/09/07 1,680 1,719 1,663 1,707 492,700
2018/09/06 1,735 1,760 1,655 1,695 1,172,100
2018/09/05 1,815 1,858 1,796 1,807 683,700
2018/09/04 1,950 1,950 1,777 1,837 2,032,700
2018/09/03 1,930 1,994 1,915 1,966 1,522,000
2018/08/31 1,808 1,911 1,805 1,900 1,080,100
2018/08/30 1,820 1,860 1,795 1,846 1,233,300
2018/08/29 1,808 1,842 1,794 1,815 715,100
2018/08/28 1,802 1,811 1,765 1,804 764,400
2018/08/27 1,699 1,788 1,676 1,782 763,100
2018/08/24 1,720 1,737 1,659 1,686 678,400
2018/08/23 1,659 1,726 1,643 1,716 601,000
2018/08/22 1,582 1,662 1,571 1,652 558,100
2018/08/21 1,577 1,589 1,534 1,582 615,200
2018/08/20 1,589 1,624 1,581 1,596 621,200
2018/08/17 1,615 1,640 1,581 1,592 677,500
2018/08/16 1,723 1,723 1,570 1,578 1,411,500
2018/08/15 1,795 1,802 1,748 1,754 371,000
2018/08/14 1,750 1,802 1,741 1,798 380,400
2018/08/13 1,752 1,757 1,726 1,743 324,500
2018/08/10 1,824 1,831 1,757 1,767 438,500
2018/08/09 1,802 1,834 1,781 1,825 413,000
2018/08/08 1,752 1,823 1,752 1,787 482,500
2018/08/07 1,749 1,784 1,740 1,769 422,700
2018/08/06 1,779 1,779 1,722 1,747 642,700
2018/08/03 1,808 1,825 1,780 1,780 444,400
2018/08/02 1,802 1,849 1,791 1,792 594,800
2018/08/01 1,794 1,850 1,788 1,828 606,000
2018/07/31 1,781 1,815 1,763 1,772 820,200
2018/07/30 1,862 1,866 1,785 1,804 712,000
2018/07/27 1,858 1,875 1,815 1,874 822,700
2018/07/26 1,827 1,870 1,817 1,855 940,000
2018/07/25 1,770 1,804 1,754 1,795 551,200
2018/07/24 1,748 1,788 1,724 1,769 670,600
2018/07/23 1,739 1,783 1,727 1,731 687,000
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

このページの先頭へ