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
2026/03/19 107 109 106 106 199,000
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
2025/08/18 133 167 130 151 11,280,000
2025/08/15 140 142 130 132 3,684,900
2025/08/14 150 159 143 150 5,215,200
2025/08/13 130 175 130 160 31,002,900
2025/08/12 133 144 125 130 8,896,400
2025/08/08 190 205 139 143 39,132,300
2025/08/07 155 165 138 165 91,004,800
2025/08/06 106 116 103 115 1,844,900
2025/08/05 104 105 103 105 373,000
2025/08/04 102 103 101 103 192,700
2025/08/01 100 103 100 103 302,300
2025/07/31 102 102 100 100 230,800
2025/07/30 103 105 100 102 383,100
2025/07/29 100 106 100 102 767,900
2025/07/28 103 103 99 100 302,200
2025/07/25 101 101 99 99 422,200
2025/07/24 102 104 99 102 417,500
2025/07/23 101 102 99 101 358,300
2025/07/22 99 101 98 101 318,700
2025/07/18 101 102 98 99 355,900
2025/07/17 101 101 98 99 412,600
2025/07/16 98 100 96 100 424,500
2025/07/15 100 100 98 98 275,400
2025/07/14 100 100 98 100 339,700
2025/07/11 97 101 96 100 730,100
2025/07/10 97 98 96 97 350,500
2025/07/09 95 98 94 98 484,500
2025/07/08 95 95 93 94 286,500
2025/07/07 93 96 93 95 381,100
2025/07/04 89 93 89 92 386,500
2025/07/03 89 90 87 89 494,400
2025/07/02 93 93 89 89 470,600
2025/07/01 91 92 90 92 314,800
2025/06/30 93 93 91 92 226,500
2025/06/27 93 93 91 92 231,800
2025/06/26 92 92 90 91 272,300
2025/06/25 90 92 88 91 639,000
2025/06/24 92 93 90 91 279,200
2025/06/23 91 93 90 91 186,800
2025/06/20 97 98 91 93 784,300
2025/06/19 92 99 92 98 1,208,800
2025/06/18 94 96 90 90 415,700
2025/06/17 92 94 90 93 701,900
2025/06/16 89 92 89 92 510,900
2025/06/13 90 90 88 89 260,200
2025/06/12 91 92 90 92 163,700
2025/06/11 90 92 89 91 342,100
2025/06/10 87 90 87 90 351,800
2025/06/09 91 91 86 87 530,200
2025/06/06 90 92 89 90 294,900
2025/06/05 93 95 89 90 667,100
2025/06/04 95 95 93 94 290,800
2025/06/03 92 95 91 94 444,100
2025/06/02 92 93 89 93 497,900
2025/05/30 89 92 88 90 626,000
2025/05/29 98 109 91 92 6,626,700
2025/05/28 93 95 91 94 680,400
2025/05/27 90 96 89 95 1,487,200

このページの先頭へ