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
2019/12/30 749 751 730 734 324,700
2019/12/27 727 746 727 743 394,500
2019/12/26 723 733 719 724 468,400
2019/12/25 731 734 717 720 368,000
2019/12/24 736 741 723 735 565,200
2019/12/23 776 780 742 748 530,300
2019/12/20 749 765 741 761 583,100
2019/12/19 740 765 733 749 855,900
2019/12/18 790 790 728 743 2,147,100
2019/12/17 719 813 719 810 3,622,000
2019/12/16 667 721 667 714 3,004,200
2019/12/13 667 671 653 666 911,500
2019/12/12 676 677 659 659 1,016,900
2019/12/11 686 687 676 676 681,600
2019/12/10 690 695 685 687 271,500
2019/12/09 689 695 684 686 299,900
2019/12/06 684 689 680 685 309,700
2019/12/05 692 693 684 684 419,300
2019/12/04 690 692 687 691 344,400
2019/12/03 696 698 687 696 353,100
2019/12/02 699 718 697 702 471,100
2019/11/29 690 705 686 689 487,200
2019/11/28 703 705 688 692 444,300
2019/11/27 707 709 701 703 281,000
2019/11/26 721 726 705 709 456,700
2019/11/25 700 719 699 719 795,100
2019/11/22 676 698 676 696 641,300
2019/11/21 679 680 671 676 695,900
2019/11/20 682 688 679 681 607,500
2019/11/19 707 707 681 683 1,087,300
2019/11/18 692 725 692 710 1,956,700
2019/11/15 686 697 675 692 761,000
2019/11/14 710 712 689 692 702,700
2019/11/13 714 718 706 714 621,500
2019/11/12 704 716 700 712 658,300
2019/11/11 686 702 682 699 475,800
2019/11/08 690 700 684 685 539,200
2019/11/07 695 695 681 685 641,200
2019/11/06 710 710 695 697 333,500
2019/11/05 709 714 702 709 413,200
2019/11/01 702 702 689 696 389,000
2019/10/31 706 717 702 706 382,400
2019/10/30 705 705 694 704 367,500
2019/10/29 705 720 699 700 435,400
2019/10/28 711 711 698 701 204,300
2019/10/25 712 714 703 709 259,300
2019/10/24 690 712 690 704 454,100
2019/10/23 698 698 685 691 316,200
2019/10/21 698 698 688 688 379,500
2019/10/18 703 707 691 694 401,300
2019/10/17 702 712 702 706 226,500
2019/10/16 715 732 698 701 747,800
2019/10/15 705 713 703 705 331,900
2019/10/11 695 703 690 699 407,400
2019/10/10 706 707 692 695 343,000
2019/10/09 713 714 704 708 279,200
2019/10/08 708 722 708 720 342,000
2019/10/07 702 705 691 705 310,900
2019/10/04 693 705 691 705 298,400
2019/10/03 698 698 685 692 525,200
2019/10/02 713 722 704 706 369,000
2019/10/01 707 724 707 722 403,400
2019/09/30 715 715 698 705 489,600
2019/09/27 725 732 710 717 504,800
2019/09/26 740 754 723 724 777,700
2019/09/25 739 741 721 736 457,100
2019/09/24 709 744 705 740 787,700
2019/09/20 688 716 687 713 926,400
2019/09/19 685 709 679 685 1,453,000
2019/09/18 686 695 680 681 1,734,400
2019/09/17 685 697 677 686 3,215,600
2019/09/13 830 834 805 815 796,100
2019/09/12 850 850 829 835 482,600
2019/09/11 833 841 818 840 556,000
2019/09/10 828 835 816 826 552,400
2019/09/09 791 827 786 821 658,800
2019/09/06 774 787 768 786 410,300
2019/09/05 765 784 760 774 594,200
2019/09/04 766 768 752 754 383,500
2019/09/03 766 777 762 773 261,500
2019/09/02 782 782 763 775 251,800
2019/08/30 775 788 770 788 351,700
2019/08/29 780 781 751 763 382,700
2019/08/28 782 787 776 785 176,900
2019/08/27 775 788 766 784 345,000
2019/08/26 766 776 760 760 331,900
2019/08/23 808 811 793 794 207,400
2019/08/22 810 819 808 813 215,300
2019/08/21 804 809 801 808 167,200
2019/08/20 795 815 792 813 281,900
2019/08/19 807 810 792 798 290,100
2019/08/16 801 816 801 809 206,000
2019/08/15 793 809 787 804 393,200
2019/08/14 818 827 810 823 233,500
2019/08/13 798 810 794 805 245,600
2019/08/09 810 821 808 813 255,500
2019/08/08 794 813 794 802 314,800
2019/08/07 781 795 777 794 475,600
2019/08/06 750 788 744 788 544,900
2019/08/05 814 814 764 786 793,700
2019/08/02 847 848 826 829 753,100
2019/08/01 870 870 855 866 574,100
2019/07/31 896 900 883 885 515,000
2019/07/30 905 911 899 902 328,000
2019/07/29 916 921 902 909 212,600
2019/07/26 930 931 910 916 179,100
2019/07/25 926 930 923 926 176,900
2019/07/24 924 930 918 921 206,000
2019/07/23 915 939 910 931 288,100
2019/07/22 910 923 909 920 157,700
2019/07/19 893 915 891 914 287,100
2019/07/18 920 928 891 892 392,000
2019/07/17 915 925 905 917 315,100
2019/07/16 915 929 907 924 273,400
2019/07/12 960 963 927 929 362,900
2019/07/11 939 951 931 949 268,500
2019/07/10 939 939 919 938 288,200
2019/07/09 957 959 936 943 305,700
2019/07/08 961 966 948 961 359,700
2019/07/05 954 965 942 960 498,200
2019/07/04 927 946 920 939 413,100
2019/07/03 930 930 910 916 322,200
2019/07/02 930 933 914 924 442,700
2019/07/01 896 942 896 938 907,400
2019/06/28 900 907 881 883 495,800
2019/06/27 900 913 890 907 481,600
2019/06/26 873 889 865 887 332,100
2019/06/25 879 898 873 881 413,300
2019/06/24 876 882 855 879 551,300
2019/06/21 886 900 876 882 492,700
2019/06/20 867 894 858 891 712,700
2019/06/19 866 906 857 878 1,257,000
2019/06/18 871 875 829 861 1,776,200
2019/06/17 951 959 877 877 2,332,700
2019/06/14 949 1,039 927 953 5,911,300
2019/06/13 931 936 900 904 791,100
2019/06/12 957 966 939 939 496,200
2019/06/11 953 975 944 957 354,800
2019/06/10 946 966 940 955 441,400
2019/06/07 955 959 924 936 455,900
2019/06/06 950 963 940 940 320,800
2019/06/05 922 954 918 945 499,900
2019/06/04 910 924 899 914 551,300
2019/06/03 938 941 912 912 588,200
2019/05/31 968 975 953 953 508,400
2019/05/30 962 978 958 973 427,700
2019/05/29 968 982 954 970 435,600
2019/05/28 956 981 936 980 781,600
2019/05/27 990 997 968 971 614,600
2019/05/24 982 1,010 980 998 438,700
2019/05/23 999 1,015 988 995 587,600
2019/05/22 1,024 1,038 1,006 1,009 588,800
2019/05/21 1,000 1,041 989 1,035 765,300
2019/05/20 1,019 1,038 1,002 1,010 337,000
2019/05/17 1,001 1,022 1,000 1,018 402,100
2019/05/16 1,023 1,024 992 994 449,600
2019/05/15 1,026 1,039 1,017 1,024 434,100
2019/05/14 964 1,032 960 1,024 878,500
2019/05/13 1,042 1,045 989 990 811,600
2019/05/10 1,023 1,071 1,023 1,046 613,400
2019/05/09 1,018 1,037 999 1,036 798,500
2019/05/08 1,065 1,076 1,027 1,029 558,600
2019/05/07 1,052 1,095 1,027 1,087 832,600
2019/04/26 1,062 1,067 1,037 1,065 658,300
2019/04/25 1,096 1,101 1,060 1,071 777,100
2019/04/24 1,094 1,127 1,090 1,099 966,800
2019/04/23 1,141 1,152 1,120 1,126 1,012,400
2019/04/22 1,155 1,165 1,141 1,149 426,600
2019/04/19 1,167 1,182 1,153 1,158 448,800
2019/04/18 1,179 1,182 1,159 1,161 468,800
2019/04/17 1,170 1,181 1,160 1,178 420,300
2019/04/16 1,174 1,182 1,161 1,172 410,800
2019/04/15 1,143 1,176 1,143 1,171 603,300
2019/04/12 1,149 1,150 1,125 1,136 505,300
2019/04/11 1,152 1,163 1,139 1,149 537,100
2019/04/10 1,139 1,158 1,132 1,158 371,800
2019/04/09 1,155 1,155 1,131 1,150 460,900
2019/04/08 1,149 1,162 1,141 1,152 514,500
2019/04/05 1,141 1,155 1,133 1,153 517,200
2019/04/04 1,119 1,141 1,100 1,136 860,700
2019/04/03 1,100 1,115 1,061 1,107 1,696,300
2019/04/02 1,164 1,164 1,121 1,121 995,000
2019/04/01 1,135 1,166 1,127 1,159 1,071,000
2019/03/29 1,162 1,169 1,130 1,140 1,058,700
2019/03/28 1,178 1,185 1,143 1,160 1,210,700
2019/03/27 1,181 1,197 1,176 1,187 655,100
2019/03/26 1,166 1,184 1,159 1,171 1,018,900
2019/03/25 1,155 1,182 1,139 1,177 771,100
2019/03/22 1,193 1,202 1,172 1,179 1,047,100
2019/03/20 1,199 1,209 1,185 1,193 1,032,400
2019/03/19 1,191 1,219 1,187 1,215 997,700
2019/03/18 1,199 1,225 1,187 1,196 1,927,300
2019/03/15 1,196 1,229 1,171 1,203 4,454,500
2019/03/14 1,420 1,439 1,375 1,379 921,600
2019/03/13 1,419 1,441 1,372 1,390 1,073,300
2019/03/12 1,395 1,421 1,373 1,416 923,600
2019/03/11 1,400 1,400 1,337 1,371 791,400
2019/03/08 1,397 1,421 1,366 1,388 846,200
2019/03/07 1,465 1,474 1,408 1,432 1,235,600
2019/03/06 1,545 1,576 1,456 1,493 1,936,000
2019/03/05 1,506 1,545 1,473 1,523 1,639,100
2019/03/04 1,452 1,514 1,452 1,507 1,455,700
2019/03/01 1,380 1,429 1,379 1,414 819,200
2019/02/28 1,398 1,398 1,348 1,362 840,900
2019/02/27 1,424 1,425 1,396 1,410 726,400
2019/02/26 1,469 1,485 1,401 1,417 1,364,200
2019/02/25 1,355 1,467 1,354 1,443 1,882,800
2019/02/22 1,348 1,355 1,327 1,333 653,700
2019/02/21 1,353 1,364 1,325 1,352 959,300
2019/02/20 1,366 1,379 1,328 1,337 621,200
2019/02/19 1,363 1,375 1,337 1,355 643,100
2019/02/18 1,335 1,363 1,329 1,358 664,900
2019/02/15 1,300 1,331 1,291 1,315 712,700
2019/02/14 1,335 1,342 1,298 1,308 860,000
2019/02/13 1,330 1,358 1,306 1,343 883,400
2019/02/12 1,292 1,336 1,291 1,305 727,800
2019/02/08 1,336 1,341 1,293 1,294 854,400
2019/02/07 1,375 1,394 1,348 1,376 612,600
2019/02/06 1,360 1,394 1,358 1,370 544,500
2019/02/05 1,415 1,418 1,356 1,360 616,600
2019/02/04 1,353 1,407 1,353 1,399 771,500
2019/02/01 1,337 1,372 1,330 1,339 576,100
2019/01/31 1,342 1,363 1,327 1,337 800,900
2019/01/30 1,315 1,350 1,312 1,330 766,600
2019/01/29 1,320 1,333 1,288 1,316 792,100
2019/01/28 1,330 1,364 1,316 1,327 750,700
2019/01/25 1,282 1,344 1,266 1,327 1,161,800
2019/01/24 1,281 1,285 1,224 1,281 1,457,100
2019/01/23 1,319 1,322 1,277 1,293 1,110,400
2019/01/22 1,356 1,373 1,332 1,342 671,100
2019/01/21 1,394 1,394 1,341 1,349 707,400
2019/01/18 1,369 1,395 1,355 1,370 742,300
2019/01/17 1,395 1,398 1,322 1,352 994,500
2019/01/16 1,364 1,394 1,316 1,386 825,200
2019/01/15 1,300 1,355 1,281 1,334 888,700
2019/01/11 1,330 1,356 1,295 1,305 1,058,400
2019/01/10 1,394 1,396 1,320 1,323 964,800
2019/01/09 1,470 1,479 1,402 1,409 1,086,600
2019/01/08 1,370 1,450 1,370 1,445 1,416,800
2019/01/07 1,362 1,384 1,340 1,361 869,900
2019/01/04 1,300 1,331 1,258 1,296 1,246,100

このページの先頭へ