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
2002/12/30 410 440 410 440 5,000
2002/12/27 390 410 390 410 5,000
2002/12/26 408 408 395 395 27,000
2002/12/25 385 405 380 405 87,000
2002/12/24 382 385 376 385 284,000
2002/12/20 380 385 371 382 23,000
2002/12/19 381 410 371 380 64,000
2002/12/18 380 385 380 380 32,000
2002/12/17 381 400 381 400 11,000
2002/12/16 390 390 390 390 5,000
2002/12/13 395 405 395 405 4,000
2002/12/12 435 435 435 435 1,000
2002/12/11 429 434 429 430 10,000
2002/12/10 390 429 390 429 8,000
2002/12/09 405 405 380 380 9,000
2002/12/06 380 400 380 400 20,000
2002/12/05 400 410 400 400 18,000
2002/12/04 420 449 414 414 27,000
2002/12/03 550 550 490 490 40,000
2002/12/02 598 610 575 590 1,829,000
2002/11/29 600 609 600 606 23,000
2002/11/28 610 610 600 600 37,000
2002/11/27 590 615 580 615 25,000
2002/11/26 580 592 580 590 23,000
2002/11/25 600 610 581 581 13,000
2002/11/22 600 605 590 600 9,000
2002/11/21 600 600 580 600 12,000
2002/11/20 609 609 580 600 16,000
2002/11/19 630 630 630 630 10,000
2002/11/18 635 635 630 630 24,000
2002/11/15 625 642 580 642 62,000
2002/11/14 651 655 625 625 69,000
2002/11/13 648 660 630 650 109,000
2002/11/12 646 649 625 648 32,000
2002/11/11 629 650 629 648 58,000
2002/11/08 610 637 610 629 71,000
2002/11/07 580 600 580 600 38,000
2002/11/06 580 580 570 580 19,000
2002/11/05 580 580 560 579 11,000
2002/11/01 580 580 570 580 15,000
2002/10/31 581 581 578 580 25,000
2002/10/30 582 592 580 585 52,000
2002/10/29 600 600 580 595 29,000
2002/10/28 590 609 590 600 52,000
2002/10/25 560 593 556 593 21,000
2002/10/24 529 570 529 550 54,000
2002/10/23 520 520 505 520 25,000
2002/10/22 520 520 505 520 10,000
2002/10/21 529 529 515 520 18,000
2002/10/18 500 535 500 530 31,000
2002/10/17 470 490 465 490 28,000
2002/10/16 472 472 465 465 25,000
2002/10/15 480 480 475 480 4,000
2002/10/11 475 480 471 472 6,000
2002/10/10 485 489 473 475 24,000
2002/10/09 480 495 480 495 16,000
2002/10/08 485 485 480 485 27,000
2002/10/07 496 496 469 490 42,000
2002/10/04 509 509 493 496 12,000
2002/10/03 494 510 488 510 38,000
2002/10/02 510 520 491 500 56,000
2002/10/01 492 511 477 510 34,000
2002/09/30 459 509 450 500 77,000
2002/09/27 440 459 440 459 31,000
2002/09/26 430 435 420 435 31,000
2002/09/25 406 430 401 430 48,000
2002/09/24 406 406 401 405 12,000
2002/09/20 410 420 408 411 53,000
2002/09/19 405 415 400 414 92,000
2002/09/18 340 410 340 400 497,000
2002/09/17 345 345 345 345 2,000
2002/09/13 340 340 340 340 1,000
2002/09/12 340 340 335 335 7,000
2002/09/11 340 341 340 341 2,000
2002/09/10 352 352 340 340 6,000
2002/09/04 340 341 340 340 3,000
2002/09/03 353 353 340 340 4,000
2002/09/02 363 363 363 363 4,000
2002/08/30 361 363 361 363 2,000
2002/08/29 365 365 365 365 1,000
2002/08/28 366 366 366 366 2,000
2002/08/27 383 383 380 380 10,000
2002/08/26 380 380 380 380 1,000
2002/08/22 376 376 367 367 2,000
2002/08/20 367 367 367 367 2,000
2002/08/19 379 379 379 379 2,000
2002/08/16 377 379 377 379 10,000
2002/08/15 362 362 362 362 1,000
2002/08/13 365 365 363 363 6,000
2002/08/12 389 389 389 389 2,000
2002/08/09 366 390 365 390 8,000
2002/08/08 361 370 350 370 44,000
2002/08/07 355 370 355 360 7,000
2002/08/06 360 360 355 355 6,000
2002/08/05 360 364 360 364 3,000
2002/08/01 365 365 365 365 3,000
2002/07/29 360 360 355 360 21,000
2002/07/26 360 360 360 360 1,000
2002/07/25 360 360 360 360 2,000
2002/07/24 355 355 355 355 2,000
2002/07/23 360 360 355 355 11,000
2002/07/22 360 360 360 360 3,000
2002/07/18 373 373 373 373 9,000
2002/07/16 361 361 355 355 22,000
2002/07/15 365 370 365 365 10,000
2002/07/12 373 373 370 370 6,000
2002/07/11 370 373 370 373 7,000
2002/07/09 365 365 365 365 1,000
2002/07/08 380 380 360 360 9,000
2002/07/05 380 380 380 380 5,000
2002/07/04 385 385 375 380 15,000
2002/07/03 370 380 370 380 4,000
2002/07/02 374 374 374 374 4,000
2002/07/01 370 379 360 379 6,000
2002/06/28 367 367 367 367 1,000
2002/06/27 367 367 367 367 3,000
2002/06/26 380 380 367 367 14,000
2002/06/25 365 380 365 380 6,000
2002/06/24 360 361 360 361 5,000
2002/06/21 362 362 360 360 7,000
2002/06/20 375 375 360 361 5,000
2002/06/19 372 382 370 370 25,000
2002/06/18 378 378 371 371 16,000
2002/06/14 355 360 350 360 6,000
2002/06/13 359 359 345 355 5,000
2002/06/11 369 369 369 369 2,000
2002/06/10 371 371 369 369 7,000
2002/06/07 370 371 370 371 14,000
2002/06/05 400 414 399 413 16,000
2002/06/04 378 400 378 399 16,000
2002/06/03 376 382 376 382 4,000
2002/05/31 391 391 381 381 11,000
2002/05/30 400 400 396 396 6,000
2002/05/29 398 405 398 401 13,000
2002/05/28 386 395 386 395 7,000
2002/05/27 381 386 381 386 5,000
2002/05/24 380 381 380 380 8,000
2002/05/23 391 391 381 381 2,000
2002/05/22 387 398 380 397 19,000
2002/05/21 380 419 380 400 137,000
2002/05/20 364 369 360 360 25,000
2002/05/17 350 350 347 347 3,000
2002/05/16 346 360 345 360 10,000
2002/05/15 345 345 345 345 10,000
2002/05/13 345 345 345 345 2,000
2002/05/10 345 345 345 345 3,000
2002/05/09 341 341 341 341 1,000
2002/05/08 350 350 350 350 1,000
2002/04/30 360 360 360 360 3,000
2002/04/26 361 361 360 360 7,000
2002/04/25 360 360 360 360 2,000
2002/04/24 362 362 362 362 1,000
2002/04/23 370 379 352 379 10,000
2002/04/19 384 384 371 380 15,000
2002/04/18 399 405 399 399 11,000
2002/04/17 360 380 360 380 5,000
2002/04/16 365 365 360 360 101,000
2002/04/15 369 369 365 365 7,000
2002/04/12 370 370 365 365 16,000
2002/04/11 370 370 370 370 8,000
2002/04/10 380 380 370 370 12,000
2002/04/09 380 381 380 380 9,000
2002/04/08 385 385 380 380 14,000
2002/04/05 380 385 370 385 14,000
2002/04/04 385 385 370 385 25,000
2002/04/03 371 380 370 380 4,000
2002/04/02 370 375 370 370 18,000
2002/04/01 375 375 370 370 11,000
2002/03/29 380 380 375 375 11,000
2002/03/28 380 380 380 380 6,000
2002/03/27 387 387 380 380 12,000
2002/03/26 382 389 382 385 5,000
2002/03/25 393 395 380 380 13,000
2002/03/22 405 405 381 383 23,000
2002/03/20 395 405 376 405 101,000
2002/03/19 450 450 410 410 15,000
2002/03/18 480 490 441 469 116,000
2002/03/15 405 469 405 469 156,000
2002/03/14 380 393 380 389 54,000
2002/03/13 360 383 360 383 35,000
2002/03/12 350 366 350 366 15,000
2002/03/11 350 350 345 350 9,000
2002/03/08 358 358 350 350 28,000
2002/03/07 358 358 358 358 5,000
2002/03/06 358 358 358 358 21,000
2002/03/05 358 358 358 358 30,000
2002/03/04 360 360 359 359 3,000
2002/03/01 359 359 359 359 1,000
2002/02/28 359 359 359 359 8,000
2002/02/27 363 363 363 363 4,000
2002/02/26 363 363 363 363 2,000
2002/02/25 359 359 358 358 11,000
2002/02/22 359 359 359 359 2,000
2002/02/21 359 359 358 359 15,000
2002/02/20 360 360 360 360 3,000
2002/02/19 362 362 362 362 2,000
2002/02/18 376 379 372 377 14,000
2002/02/15 359 359 358 359 26,000
2002/02/14 370 379 358 358 25,000
2002/02/12 359 359 359 359 4,000
2002/02/08 361 361 358 358 11,000
2002/02/07 360 360 360 360 5,000
2002/02/06 361 361 357 358 12,000
2002/02/05 369 369 360 360 6,000
2002/02/04 370 370 366 366 2,000
2002/02/01 376 384 375 380 5,000
2002/01/31 356 375 356 375 8,000
2002/01/30 360 366 360 366 3,000
2002/01/29 367 367 355 355 77,000
2002/01/28 368 368 365 365 7,000
2002/01/25 360 368 360 368 6,000
2002/01/24 368 368 360 360 15,000
2002/01/23 368 368 368 368 4,000
2002/01/22 371 371 368 368 10,000
2002/01/21 375 380 371 371 5,000
2002/01/18 379 379 368 375 15,000
2002/01/17 369 369 369 369 2,000
2002/01/16 368 368 368 368 3,000
2002/01/15 372 372 368 368 4,000
2002/01/11 374 375 373 373 6,000
2002/01/10 371 372 371 372 3,000
2002/01/09 370 370 370 370 1,000
2002/01/08 370 370 370 370 4,000
2002/01/07 375 375 368 372 14,000
2002/01/04 370 370 370 370 4,000

このページの先頭へ