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

ヤマノホールディングス(7571)の株価時系列情報

ヤマノホールディングス(7571)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
2026/06/22 85 86 84 85 246,500
2026/06/19 86 87 84 85 209,900
2026/06/18 86 87 85 86 167,600
2026/06/17 85 86 85 86 190,300
2026/06/16 85 87 83 87 198,700
2026/06/15 85 86 84 84 221,000
2026/06/12 85 85 84 85 195,400
2026/06/11 85 86 84 85 265,400
2026/06/10 86 88 85 86 265,400
2026/06/09 89 89 86 87 249,700
2026/06/08 87 88 85 85 226,100
2026/06/05 87 89 87 89 199,500
2026/06/04 89 89 87 89 210,600
2026/06/03 87 89 86 89 284,000
2026/06/02 85 87 83 87 268,200
2026/06/01 88 89 85 86 224,700
2026/05/29 88 89 86 87 249,900
2026/05/28 87 90 87 87 321,000
2026/05/27 89 89 87 88 296,000
2026/05/26 87 89 86 89 259,300
2026/05/25 88 88 86 86 292,300
2026/05/22 89 89 87 87 360,700
2026/05/21 90 90 88 88 360,200
2026/05/20 95 95 89 90 376,400
2026/05/19 94 97 92 94 367,500
2026/05/18 94 94 90 93 355,900
2026/05/15 102 102 99 99 384,000
2026/05/14 100 102 99 101 363,100
2026/05/13 98 100 97 98 202,700
2026/05/12 100 100 98 98 224,100
2026/05/11 98 100 98 100 191,200
2026/05/08 98 99 96 97 248,200
2026/05/07 98 99 98 98 229,400
2026/05/01 97 98 96 97 212,400
2026/04/30 96 98 96 98 204,500
2026/04/28 97 98 96 98 184,100
2026/04/27 97 97 95 96 240,900
2026/04/24 98 98 96 97 214,200
2026/04/23 99 99 97 98 254,800
2026/04/22 100 100 99 99 231,600
2026/04/21 101 101 99 99 211,700
2026/04/20 100 101 99 101 207,700
2026/04/17 100 100 99 100 240,100
2026/04/16 99 101 99 101 264,400
2026/04/15 99 100 98 98 191,100
2026/04/14 97 99 97 99 248,500
2026/04/13 99 99 97 98 310,500
2026/04/10 101 101 99 99 340,300
2026/04/09 104 104 102 102 221,500
2026/04/08 102 103 100 103 276,400
2026/04/07 99 101 99 99 251,400
2026/04/06 100 100 99 99 261,200
2026/04/03 100 102 99 101 220,800
2026/03/27 106 106 103 104 255,200
2026/03/26 106 106 105 105 161,500
2026/03/25 105 107 105 106 215,800
2026/03/24 103 105 103 104 191,900
2026/03/23 104 105 101 101 349,000
2026/03/19 107 109 106 106 199,000
2026/03/18 107 108 107 107 202,600
2026/03/17 106 108 106 106 225,100
2026/03/16 106 106 104 106 233,800
2026/03/13 106 107 105 105 193,600
2026/03/12 108 109 106 107 210,500
2026/03/11 109 109 107 108 203,600
2026/03/10 109 109 108 108 220,400
2026/03/09 107 107 104 106 277,600
2026/03/06 109 110 108 109 188,200
2026/03/05 108 110 108 108 256,000
2026/03/04 107 108 103 105 447,800
2026/03/03 114 114 109 109 700,600
2026/03/02 115 115 113 114 383,500
2026/02/27 113 118 113 117 394,000
2026/02/26 114 115 113 113 395,600
2026/02/25 115 117 114 114 347,900
2026/02/24 118 124 115 116 962,700
2026/02/20 117 118 114 115 498,200
2026/02/19 115 117 113 114 348,300
2026/02/18 116 116 113 115 329,700
2026/02/17 119 119 115 115 219,100
2026/02/16 115 118 114 117 302,300
2026/02/13 117 117 111 113 675,700
2026/02/12 120 122 118 119 691,100
2026/02/10 115 123 115 120 922,600
2026/02/09 114 115 113 115 239,000
2026/02/06 115 115 111 112 377,500
2026/02/05 113 118 112 117 550,900
2026/02/04 114 115 111 112 299,800
2026/02/03 114 114 110 111 265,700
2026/02/02 108 112 107 110 630,100
2026/01/30 108 109 106 108 644,000
2026/01/29 112 113 108 109 854,400
2026/01/28 117 117 111 112 1,418,900
2026/01/27 124 129 117 120 3,137,400
2026/01/26 111 132 109 116 6,956,500
2026/01/23 107 108 105 107 243,100
2026/01/22 108 108 106 108 197,400
2026/01/21 109 110 106 107 324,000
2026/01/20 111 111 107 110 476,400
2026/01/19 111 112 109 109 266,100
2026/01/16 112 112 109 111 155,800
2026/01/15 110 110 107 110 263,200
2026/01/14 112 112 107 108 298,300
2026/01/13 111 112 109 111 217,700
2026/01/09 113 113 111 111 223,400
2026/01/08 113 113 112 113 158,800
2026/01/07 112 113 110 112 166,100
2026/01/06 110 111 109 111 219,500
2026/01/05 109 111 109 110 172,300
2025/12/30 109 110 108 109 134,100
2025/12/29 107 110 107 109 261,100
2025/12/26 106 107 105 106 326,500
2025/12/25 107 107 105 106 188,900
2025/12/24 107 108 106 107 162,800
2025/12/23 106 108 104 108 227,600
2025/12/22 106 106 103 106 267,500
2025/12/19 106 107 105 106 194,800
2025/12/18 103 105 103 103 246,700
2025/12/17 107 107 103 106 225,200
2025/12/16 106 106 105 105 130,600
2025/12/15 107 108 105 108 286,100
2025/12/12 107 108 104 104 432,400
2025/12/11 110 110 107 108 196,700
2025/12/10 109 110 107 109 261,000
2025/12/09 109 110 107 108 200,200
2025/12/08 108 111 106 110 280,900
2025/12/05 111 112 107 108 426,800
2025/12/04 111 113 110 111 173,300
2025/12/03 112 115 111 112 266,900
2025/12/02 119 120 111 112 314,000
2025/12/01 120 121 116 118 284,900
2025/11/28 116 120 116 120 218,300
2025/11/27 113 116 112 115 324,000
2025/11/26 110 113 110 113 286,800
2025/11/25 113 115 109 109 254,500
2025/11/21 110 114 109 112 293,700
2025/11/20 113 113 109 111 325,000
2025/11/19 111 116 110 112 253,800
2025/11/18 115 117 111 113 380,400
2025/11/17 114 116 109 113 378,000
2025/11/14 116 117 111 112 685,700
2025/11/13 127 127 123 125 342,000
2025/11/12 121 129 121 125 488,800
2025/11/11 122 124 119 122 223,600
2025/11/10 121 121 120 120 132,100
2025/11/07 119 121 117 118 179,200
2025/11/06 124 124 119 119 160,000
2025/11/05 121 123 118 122 272,600
2025/11/04 120 124 120 123 169,000
2025/10/31 121 122 120 122 144,400
2025/10/30 118 121 117 121 145,200
2025/10/29 120 120 116 117 214,400
2025/10/28 124 124 119 119 172,000
2025/10/27 123 126 122 123 255,800
2025/10/24 122 124 119 121 238,900
2025/10/23 124 125 122 122 288,200
2025/10/22 122 126 122 126 315,500
2025/10/21 121 126 121 123 341,000
2025/10/20 119 124 118 122 352,100
2025/10/17 118 118 115 117 250,600
2025/10/16 119 119 117 118 257,300
2025/10/15 114 118 114 116 277,200
2025/10/14 113 116 109 113 487,900
2025/10/10 116 120 115 116 323,200
2025/10/09 118 120 116 117 397,000
2025/10/08 117 119 116 117 362,700
2025/10/07 121 122 115 118 278,900
2025/10/06 119 121 115 117 604,300
2025/10/03 118 119 109 114 1,154,700
2025/10/02 118 121 117 119 373,800
2025/10/01 120 120 116 118 582,700
2025/09/30 120 125 120 122 493,900
2025/09/29 125 126 123 123 330,700
2025/09/26 125 127 122 124 473,900
2025/09/25 129 131 126 126 354,300
2025/09/24 130 130 127 129 477,300
2025/09/22 131 132 129 130 311,400
2025/09/19 128 130 126 126 543,900
2025/09/18 129 129 122 124 720,800
2025/09/17 128 132 127 129 340,500
2025/09/16 128 131 126 130 429,300
2025/09/12 131 131 128 129 315,600
2025/09/11 133 134 130 131 539,800
2025/09/10 133 134 129 133 615,600
2025/09/09 136 136 132 133 564,300
2025/09/08 134 138 133 137 492,200
2025/09/05 132 137 132 135 710,800
2025/09/04 134 135 128 129 1,332,700
2025/09/03 135 142 134 135 1,869,400
2025/09/02 152 154 136 136 3,196,100
2025/09/01 147 151 144 148 1,884,300
2025/08/29 149 156 148 152 3,175,600
2025/08/28 146 159 144 150 7,215,200
2025/08/27 155 156 141 142 2,202,200
2025/08/26 153 155 148 148 2,176,700
2025/08/25 200 230 155 160 18,975,600
2025/08/22 155 185 151 183 16,451,000
2025/08/21 148 154 144 153 3,768,700
2025/08/20 164 178 149 153 15,101,900
2025/08/19 161 172 151 155 7,968,300

このページの先頭へ