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
2020/12/30 1,860 1,902 1,844 1,869 466,700
2020/12/29 1,839 1,877 1,815 1,877 562,000
2020/12/28 1,880 1,909 1,848 1,851 506,700
2020/12/25 1,896 1,915 1,840 1,870 695,700
2020/12/24 1,899 1,962 1,889 1,928 746,100
2020/12/23 1,864 1,892 1,835 1,875 613,000
2020/12/22 1,881 1,914 1,831 1,849 762,400
2020/12/21 1,949 1,959 1,870 1,907 827,200
2020/12/18 1,961 1,966 1,912 1,937 920,700
2020/12/17 1,936 1,997 1,926 1,966 1,194,900
2020/12/16 2,129 2,129 1,909 1,926 1,932,700
2020/12/15 2,112 2,139 2,045 2,085 1,172,300
2020/12/14 2,241 2,245 2,048 2,050 2,481,000
2020/12/11 2,387 2,458 2,296 2,316 1,323,800
2020/12/10 2,298 2,378 2,271 2,374 885,400
2020/12/09 2,267 2,381 2,222 2,345 1,813,200
2020/12/08 2,140 2,196 2,120 2,189 365,600
2020/12/07 2,203 2,229 2,137 2,144 330,000
2020/12/04 2,115 2,204 2,111 2,186 473,500
2020/12/03 2,264 2,287 2,157 2,165 682,600
2020/12/02 2,250 2,317 2,236 2,262 551,400
2020/12/01 2,310 2,325 2,230 2,245 700,600
2020/11/30 2,300 2,353 2,254 2,324 950,800
2020/11/27 2,124 2,292 2,118 2,274 1,238,600
2020/11/26 2,089 2,145 2,060 2,124 696,700
2020/11/25 2,180 2,194 2,130 2,131 739,400
2020/11/24 2,166 2,205 2,149 2,177 723,100
2020/11/20 2,170 2,215 2,085 2,141 1,452,600
2020/11/19 2,026 2,193 2,014 2,188 2,966,500
2020/11/18 2,100 2,111 1,944 2,034 5,138,700
2020/11/17 1,848 1,877 1,790 1,818 466,100
2020/11/16 1,806 1,847 1,781 1,842 544,200
2020/11/13 1,838 1,867 1,816 1,830 541,400
2020/11/12 1,816 1,853 1,786 1,823 1,031,400
2020/11/11 1,699 1,795 1,689 1,795 1,080,400
2020/11/10 1,689 1,710 1,623 1,640 673,200
2020/11/09 1,670 1,713 1,665 1,674 589,100
2020/11/06 1,578 1,657 1,561 1,647 753,400
2020/11/05 1,516 1,590 1,499 1,578 425,900
2020/11/04 1,516 1,525 1,478 1,504 268,200
2020/11/02 1,469 1,496 1,443 1,471 307,200
2020/10/30 1,530 1,535 1,474 1,480 321,500
2020/10/29 1,550 1,573 1,511 1,560 321,400
2020/10/28 1,504 1,584 1,497 1,580 395,100
2020/10/27 1,450 1,524 1,432 1,510 368,400
2020/10/26 1,569 1,577 1,470 1,470 360,000
2020/10/23 1,559 1,576 1,501 1,539 419,100
2020/10/22 1,585 1,605 1,552 1,557 418,000
2020/10/21 1,547 1,619 1,547 1,605 606,400
2020/10/20 1,513 1,554 1,494 1,530 383,800
2020/10/19 1,486 1,559 1,486 1,526 489,700
2020/10/16 1,430 1,495 1,416 1,462 473,500
2020/10/15 1,555 1,555 1,445 1,451 821,800
2020/10/14 1,524 1,589 1,513 1,570 783,200
2020/10/13 1,514 1,527 1,479 1,517 627,000
2020/10/12 1,461 1,487 1,444 1,487 504,500
2020/10/09 1,436 1,454 1,421 1,443 277,400
2020/10/08 1,444 1,456 1,422 1,445 430,900
2020/10/07 1,426 1,470 1,421 1,444 390,800
2020/10/06 1,452 1,468 1,423 1,441 498,000
2020/10/05 1,425 1,472 1,413 1,458 731,900
2020/10/02 1,540 1,551 1,375 1,410 1,667,700
2020/09/30 1,607 1,617 1,542 1,567 562,900
2020/09/29 1,570 1,626 1,530 1,610 826,400
2020/09/28 1,564 1,570 1,525 1,558 733,100
2020/09/25 1,573 1,598 1,525 1,572 1,155,200
2020/09/24 1,649 1,669 1,558 1,591 1,317,900
2020/09/23 1,721 1,750 1,672 1,678 1,214,400
2020/09/18 1,815 1,815 1,705 1,722 1,530,300
2020/09/17 1,819 1,858 1,811 1,846 778,200
2020/09/16 1,791 1,843 1,788 1,843 798,400
2020/09/15 1,791 1,855 1,777 1,824 1,603,000
2020/09/14 1,829 1,922 1,759 1,807 4,557,800
2020/09/11 1,593 1,600 1,461 1,589 1,692,400
2020/09/10 1,600 1,648 1,577 1,586 1,223,600
2020/09/09 1,516 1,577 1,505 1,571 774,000
2020/09/08 1,472 1,531 1,472 1,527 823,000
2020/09/07 1,434 1,464 1,426 1,455 284,300
2020/09/04 1,427 1,476 1,407 1,441 610,700
2020/09/03 1,474 1,487 1,451 1,471 411,300
2020/09/02 1,436 1,474 1,431 1,463 557,100
2020/09/01 1,384 1,422 1,372 1,422 423,400
2020/08/31 1,328 1,404 1,328 1,392 681,000
2020/08/28 1,350 1,372 1,286 1,307 642,100
2020/08/27 1,350 1,368 1,342 1,366 376,800
2020/08/26 1,345 1,354 1,335 1,353 363,200
2020/08/25 1,339 1,364 1,332 1,347 559,700
2020/08/24 1,317 1,343 1,293 1,341 638,900
2020/08/21 1,330 1,335 1,275 1,323 768,100
2020/08/20 1,266 1,302 1,250 1,297 646,800
2020/08/19 1,263 1,269 1,242 1,258 439,900
2020/08/18 1,199 1,253 1,190 1,250 722,900
2020/08/17 1,178 1,206 1,166 1,180 609,000
2020/08/14 1,180 1,183 1,160 1,164 392,000
2020/08/13 1,139 1,185 1,134 1,164 705,900
2020/08/12 1,120 1,137 1,108 1,115 465,800
2020/08/11 1,115 1,129 1,094 1,122 530,200
2020/08/07 1,081 1,113 1,043 1,092 1,233,400
2020/08/06 1,049 1,062 1,034 1,060 356,700
2020/08/05 1,033 1,060 1,024 1,051 365,700
2020/08/04 1,015 1,034 1,013 1,033 305,400
2020/08/03 963 1,015 957 1,015 390,800
2020/07/31 1,000 1,000 947 948 484,600
2020/07/30 1,000 1,007 987 1,000 264,200
2020/07/29 981 999 975 994 200,000
2020/07/28 1,010 1,014 977 985 279,600
2020/07/27 963 1,020 955 1,019 485,400
2020/07/22 996 996 962 968 346,200
2020/07/21 962 1,012 962 1,008 419,700
2020/07/20 942 960 933 954 217,200
2020/07/17 939 947 924 945 241,200
2020/07/16 952 954 928 939 240,200
2020/07/15 935 962 935 960 299,800
2020/07/14 959 959 920 933 318,800
2020/07/13 930 971 925 964 317,300
2020/07/10 946 947 917 936 633,300
2020/07/09 971 983 955 959 377,700
2020/07/08 992 1,003 971 977 364,500
2020/07/07 997 1,005 985 996 366,100
2020/07/06 1,011 1,025 991 1,000 394,600
2020/07/03 1,000 1,046 994 1,025 463,300
2020/07/02 999 1,035 987 1,000 660,700
2020/07/01 1,070 1,070 1,013 1,019 516,200
2020/06/30 1,066 1,085 1,037 1,065 720,700
2020/06/29 1,020 1,060 1,018 1,060 659,900
2020/06/26 1,044 1,063 1,029 1,033 603,800
2020/06/25 986 1,044 985 1,044 616,000
2020/06/24 1,004 1,031 980 1,011 642,500
2020/06/23 1,002 1,005 973 1,000 638,300
2020/06/22 964 1,010 952 1,009 734,200
2020/06/19 1,006 1,028 951 964 1,287,800
2020/06/18 930 1,000 929 996 1,751,200
2020/06/17 885 930 882 920 929,300
2020/06/16 835 890 832 890 1,055,300
2020/06/15 813 847 806 813 1,178,400
2020/06/12 775 792 753 753 415,000
2020/06/11 780 828 771 798 676,200
2020/06/10 790 806 778 781 324,500
2020/06/09 795 799 781 784 276,000
2020/06/08 768 795 756 791 381,400
2020/06/05 777 780 748 755 244,400
2020/06/04 769 782 761 780 283,000
2020/06/03 772 785 761 769 299,800
2020/06/02 767 772 749 766 292,200
2020/06/01 742 772 742 768 415,700
2020/05/29 731 747 731 738 282,100
2020/05/28 742 747 720 731 248,900
2020/05/27 724 740 712 740 285,100
2020/05/26 723 726 713 724 166,600
2020/05/25 707 721 705 721 141,200
2020/05/22 695 707 695 699 103,400
2020/05/21 720 720 696 699 125,200
2020/05/20 716 726 710 716 195,700
2020/05/19 707 719 701 716 206,800
2020/05/18 690 703 681 700 134,200
2020/05/15 700 705 682 694 139,400
2020/05/14 710 713 702 703 103,500
2020/05/13 696 713 690 712 194,500
2020/05/12 712 728 701 704 208,200
2020/05/11 700 715 699 715 220,800
2020/05/08 703 706 687 696 164,200
2020/05/07 677 702 674 699 286,100
2020/05/01 681 695 681 685 214,600
2020/04/30 693 697 681 684 264,400
2020/04/28 650 690 649 690 381,900
2020/04/27 705 708 696 696 463,200
2020/04/24 704 709 697 699 211,300
2020/04/23 705 714 699 708 202,600
2020/04/22 700 705 691 695 218,900
2020/04/21 711 714 695 704 242,400
2020/04/20 720 740 713 719 408,200
2020/04/17 710 720 706 715 295,600
2020/04/16 684 707 683 704 291,600
2020/04/15 705 706 676 684 345,100
2020/04/14 707 721 700 700 378,600
2020/04/13 697 719 697 706 335,100
2020/04/10 697 705 684 697 325,300
2020/04/09 685 718 683 700 506,400
2020/04/08 670 692 661 682 410,700
2020/04/07 672 675 650 661 291,200
2020/04/06 631 657 628 657 438,000
2020/04/03 637 662 625 631 370,300
2020/04/02 620 656 620 642 391,400
2020/04/01 650 675 635 636 543,500
2020/03/31 662 699 657 668 813,000
2020/03/30 614 669 612 666 668,300
2020/03/27 680 682 619 637 1,058,900
2020/03/26 619 693 607 667 1,242,200
2020/03/25 634 655 619 624 879,300
2020/03/24 615 625 579 616 840,200
2020/03/23 550 613 550 595 908,500
2020/03/19 630 632 547 548 1,399,000
2020/03/18 609 634 605 634 1,356,200
2020/03/17 461 543 457 534 2,129,400
2020/03/16 429 485 429 485 1,419,000
2020/03/13 400 417 386 405 862,500
2020/03/12 450 472 439 443 683,700
2020/03/11 480 498 468 468 624,300
2020/03/10 430 476 429 474 919,800
2020/03/09 490 499 460 466 715,700
2020/03/06 541 545 516 516 370,200
2020/03/05 562 563 546 554 341,000
2020/03/04 528 553 525 542 315,100
2020/03/03 562 573 538 539 484,800
2020/03/02 508 556 508 547 742,700
2020/02/28 533 545 516 522 722,600
2020/02/27 580 584 558 563 474,100
2020/02/26 575 587 568 585 467,600
2020/02/25 581 595 580 580 572,700
2020/02/21 628 637 619 620 276,300
2020/02/20 645 650 626 627 312,700
2020/02/19 640 640 628 635 258,400
2020/02/18 653 657 624 632 515,000
2020/02/17 673 673 653 654 357,600
2020/02/14 681 687 675 677 256,300
2020/02/13 681 693 680 691 235,400
2020/02/12 680 680 671 676 161,200
2020/02/10 682 682 671 675 286,200
2020/02/07 695 698 681 683 249,100
2020/02/06 699 702 691 696 285,800
2020/02/05 686 696 678 692 441,500
2020/02/04 653 679 646 679 576,100
2020/02/03 641 654 635 649 679,200
2020/01/31 666 675 659 661 775,300
2020/01/30 700 709 663 666 1,031,700
2020/01/29 709 715 699 709 374,800
2020/01/28 684 710 678 709 378,800
2020/01/27 695 715 685 692 781,900
2020/01/24 743 748 722 723 568,400
2020/01/23 755 760 745 750 351,700
2020/01/22 765 772 755 767 288,000
2020/01/21 774 777 755 774 459,600
2020/01/20 763 783 762 775 737,300
2020/01/17 741 762 734 755 638,100
2020/01/16 747 748 731 731 333,800
2020/01/15 737 743 728 738 334,600
2020/01/14 730 749 730 737 391,100
2020/01/10 715 730 714 727 293,400
2020/01/09 718 723 713 718 461,100
2020/01/08 724 727 698 707 669,200
2020/01/07 716 731 715 729 412,400
2020/01/06 733 735 718 727 418,800

このページの先頭へ