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
2000/12/26 749 749 749 749 6,000
2000/12/25 760 760 750 750 8,000
2000/12/22 730 750 730 750 3,000
2000/12/21 750 750 750 750 15,000
2000/12/20 750 760 750 750 3,000
2000/12/19 780 780 760 780 10,000
2000/12/18 780 780 780 780 2,000
2000/12/15 780 780 780 780 2,000
2000/12/14 799 800 780 800 14,000
2000/12/13 750 810 750 800 31,000
2000/12/06 779 779 779 779 2,000
2000/12/05 790 790 789 789 7,000
2000/12/01 800 800 790 790 13,000
2000/11/30 800 810 800 810 13,000
2000/11/27 800 810 780 810 8,000
2000/11/24 780 780 780 780 5,000
2000/11/22 754 755 750 750 12,000
2000/11/21 755 755 755 755 10,000
2000/11/20 780 780 750 755 16,000
2000/11/17 760 780 760 780 4,000
2000/11/16 750 780 750 780 7,000
2000/11/15 740 750 740 750 7,000
2000/11/14 750 750 740 740 4,000
2000/11/13 740 740 740 740 3,000
2000/11/10 745 745 745 745 6,000
2000/11/09 750 750 750 750 2,000
2000/11/08 740 785 740 785 6,000
2000/11/07 740 745 740 740 7,000
2000/11/02 748 748 748 748 2,000
2000/11/01 750 750 750 750 5,000
2000/10/31 749 750 749 750 5,000
2000/10/30 760 760 760 760 2,000
2000/10/26 774 775 774 775 3,000
2000/10/25 798 798 790 790 5,000
2000/10/24 799 799 799 799 1,000
2000/10/20 800 800 800 800 3,000
2000/10/18 800 800 800 800 3,000
2000/10/13 810 820 810 810 10,000
2000/10/12 820 820 819 820 10,000
2000/10/03 825 865 825 865 16,000
2000/09/29 830 835 830 835 5,000
2000/09/28 830 830 830 830 1,000
2000/09/27 830 830 830 830 1,000
2000/09/25 850 850 830 830 9,000
2000/09/22 830 830 825 825 6,000
2000/09/21 830 830 830 830 6,000
2000/09/20 830 830 830 830 3,000
2000/09/19 820 849 819 830 8,000
2000/09/18 830 850 830 850 14,000
2000/09/14 830 830 830 830 4,000
2000/09/13 830 849 830 849 13,000
2000/09/12 848 849 830 849 5,000
2000/09/08 830 850 830 850 11,000
2000/09/07 820 834 820 834 39,000
2000/09/05 830 834 830 834 4,000
2000/09/04 821 835 820 835 6,000
2000/08/30 840 840 840 840 1,000
2000/08/29 840 850 830 850 5,000
2000/08/28 860 860 850 850 4,000
2000/08/25 895 895 845 860 11,000
2000/08/24 830 845 830 845 2,000
2000/08/23 830 840 830 840 3,000
2000/08/22 860 890 860 890 6,000
2000/08/21 860 860 860 860 1,000
2000/08/18 855 860 855 860 4,000
2000/08/17 890 890 890 890 1,000
2000/08/16 890 890 880 880 2,000
2000/08/15 890 895 890 890 4,000
2000/08/14 899 900 899 900 4,000
2000/08/11 909 915 900 900 17,000
2000/08/10 900 910 890 910 36,000
2000/08/09 870 890 870 890 4,000
2000/08/08 850 870 850 870 4,000
2000/08/07 859 859 859 859 1,000
2000/08/04 875 875 855 855 3,000
2000/08/03 889 889 865 865 7,000
2000/08/02 870 910 870 899 147,000
2000/08/01 855 870 855 870 22,000
2000/07/31 850 860 850 860 14,000
2000/07/26 880 889 880 889 4,000
2000/07/25 898 898 898 898 14,000
2000/07/24 898 898 898 898 1,000
2000/07/18 900 905 900 900 29,000
2000/07/17 880 900 860 900 32,000
2000/07/14 899 900 890 890 5,000
2000/07/13 900 900 900 900 10,000
2000/07/12 900 900 890 900 5,000
2000/07/11 890 900 890 900 3,000
2000/07/07 880 910 880 900 7,000
2000/07/06 895 895 890 890 12,000
2000/07/05 910 930 881 890 15,000
2000/07/04 881 900 880 900 13,000
2000/07/03 880 900 860 860 32,000
2000/06/30 880 880 880 880 8,000
2000/06/29 880 899 880 880 6,000
2000/06/28 843 915 843 879 13,000
2000/06/27 841 880 841 841 17,000
2000/06/26 859 859 820 821 15,000
2000/06/23 802 802 802 802 3,000
2000/06/22 800 820 800 801 9,000
2000/06/21 799 800 799 800 6,000
2000/06/20 780 800 780 800 16,000
2000/06/19 799 799 781 781 3,000
2000/06/16 800 800 780 800 10,000
2000/06/15 795 800 790 800 14,000
2000/06/14 820 820 785 800 11,000
2000/06/13 795 810 790 810 8,000
2000/06/12 795 811 780 800 12,000
2000/06/09 800 810 800 810 13,000
2000/06/08 800 800 800 800 1,000
2000/06/06 810 820 810 820 4,000
2000/06/05 820 839 810 820 7,000
2000/06/02 874 874 820 820 4,000
2000/06/01 890 890 875 875 3,000
2000/05/31 820 880 820 880 14,000
2000/05/30 760 820 730 820 22,000
2000/05/29 805 805 750 780 4,000
2000/05/26 830 830 799 810 5,000
2000/05/25 810 830 790 830 22,000
2000/05/24 770 790 770 790 6,000
2000/05/23 890 890 870 870 2,000
2000/05/19 910 910 890 890 7,000
2000/05/18 900 920 900 920 4,000
2000/05/17 950 950 950 950 2,000
2000/05/16 965 965 965 965 2,000
2000/05/15 970 970 970 970 2,000
2000/05/12 970 970 970 970 1,000
2000/05/11 970 970 970 970 1,000
2000/05/10 945 970 945 970 12,000
2000/05/09 970 970 970 970 6,000
2000/05/08 985 985 985 985 3,000
2000/05/02 980 1,030 980 1,000 17,000
2000/05/01 921 950 920 950 6,000
2000/04/28 1,000 1,000 940 950 9,000
2000/04/27 920 1,000 910 1,000 48,000
2000/04/26 950 950 920 920 7,000
2000/04/25 951 951 920 950 22,000
2000/04/24 920 950 900 950 13,000
2000/04/21 903 920 900 920 9,000
2000/04/20 900 915 900 900 24,000
2000/04/19 898 900 889 900 10,000
2000/04/18 894 900 890 900 12,000
2000/04/14 950 950 950 950 1,000
2000/04/12 922 980 909 980 15,000
2000/04/11 949 949 910 910 5,000
2000/04/10 900 950 900 950 18,000
2000/04/07 880 910 880 910 9,000
2000/04/06 905 940 885 940 15,000
2000/04/05 930 940 902 902 12,000
2000/04/04 940 940 930 930 2,000
2000/04/03 980 980 950 950 5,000
2000/03/31 949 980 949 980 4,000
2000/03/30 950 950 950 950 2,000
2000/03/29 950 970 950 970 10,000
2000/03/28 1,020 1,020 950 950 3,000
2000/03/27 1,000 1,050 1,000 1,050 5,000
2000/03/24 990 990 980 980 6,000
2000/03/22 1,000 1,000 990 990 19,000
2000/03/21 970 1,000 970 1,000 21,000
2000/03/17 950 960 950 960 2,000
2000/03/16 950 960 949 949 17,000
2000/03/14 950 969 920 969 38,000
2000/03/13 1,040 1,040 960 970 6,000
2000/03/10 1,050 1,050 1,000 1,040 6,000
2000/03/09 1,060 1,060 1,050 1,050 5,000
2000/03/08 1,080 1,080 1,030 1,050 16,000
2000/03/07 1,080 1,140 1,060 1,060 24,000
2000/03/06 1,150 1,180 1,050 1,050 99,000
2000/03/03 1,020 1,150 1,010 1,100 262,000
2000/03/02 950 1,040 943 1,000 225,000
2000/03/01 950 985 943 950 27,000
2000/02/29 940 950 919 941 12,000
2000/02/28 940 950 900 911 22,000
2000/02/25 940 940 910 940 14,000
2000/02/24 926 940 926 940 18,000
2000/02/23 925 926 925 926 9,000
2000/02/22 978 979 926 926 9,000
2000/02/21 960 980 951 980 5,000
2000/02/18 1,000 1,010 950 990 39,000
2000/02/17 960 1,030 960 1,000 119,000
2000/02/16 890 971 890 950 149,000
2000/02/15 890 890 889 889 2,000
2000/02/14 899 899 899 899 1,000
2000/02/10 910 910 880 899 6,000
2000/02/09 910 910 910 910 1,000
2000/02/08 920 920 900 920 6,000
2000/02/07 900 900 900 900 5,000
2000/02/04 900 920 900 900 9,000
2000/02/03 900 900 900 900 1,000
2000/02/02 900 900 900 900 9,000
2000/02/01 910 910 900 900 15,000
2000/01/31 970 970 930 930 3,000
2000/01/28 920 970 911 970 21,000
2000/01/27 901 920 901 920 9,000
2000/01/26 910 920 880 900 5,000
2000/01/25 910 920 900 910 13,000
2000/01/24 920 930 910 910 10,000
2000/01/21 900 920 900 920 10,000
2000/01/20 880 880 850 850 5,000
2000/01/19 920 920 900 900 6,000
2000/01/18 900 920 890 920 12,000
2000/01/17 890 910 890 900 20,000
2000/01/14 890 900 890 890 5,000
2000/01/13 890 900 890 900 9,000
2000/01/12 924 925 900 900 4,000
2000/01/11 840 940 800 940 23,000
2000/01/07 800 840 800 840 4,000
2000/01/06 810 810 800 800 8,000
2000/01/05 820 830 820 820 9,000
2000/01/04 820 820 820 820 3,000

このページの先頭へ