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
2004/12/30 704 749 704 749 20,700
2004/12/29 635 705 635 700 23,800
2004/12/28 615 630 612 630 17,700
2004/12/27 610 610 580 605 22,600
2004/12/27 1 -> 2.00 分割
2004/12/24 1,230 1,279 1,180 1,220 38,100
2004/12/22 1,235 1,250 1,209 1,250 26,600
2004/12/21 1,300 1,300 1,210 1,240 21,800
2004/12/20 1,290 1,330 1,240 1,300 27,100
2004/12/17 1,170 1,230 1,165 1,230 43,900
2004/12/16 1,110 1,170 1,110 1,165 27,400
2004/12/15 1,050 1,169 1,050 1,130 27,000
2004/12/14 990 1,020 989 1,001 65,400
2004/12/13 1,000 1,010 984 989 109,300
2004/12/10 980 980 950 954 67,500
2004/12/09 995 1,010 970 970 27,100
2004/12/08 1,050 1,050 980 1,000 34,700
2004/12/07 1,080 1,080 1,020 1,050 34,100
2004/12/06 1,150 1,160 1,100 1,120 17,400
2004/12/03 1,160 1,170 1,130 1,170 8,900
2004/12/02 1,160 1,190 1,150 1,170 5,200
2004/12/01 1,190 1,200 1,100 1,130 12,900
2004/11/30 1,200 1,210 1,170 1,200 18,600
2004/11/29 1,250 1,250 1,200 1,200 13,400
2004/11/26 1,270 1,290 1,140 1,250 28,300
2004/11/25 1,330 1,330 1,250 1,270 14,200
2004/11/24 1,370 1,380 1,200 1,310 11,400
2004/11/22 1,370 1,370 1,330 1,330 2,000
2004/11/19 1,400 1,400 1,350 1,390 6,300
2004/11/18 1,420 1,430 1,400 1,400 11,100
2004/11/17 1,390 1,400 1,370 1,380 6,500
2004/11/16 1,410 1,410 1,350 1,370 9,000
2004/11/15 1,380 1,410 1,350 1,410 9,500
2004/11/12 1,340 1,350 1,310 1,320 10,200
2004/11/11 1,340 1,350 1,330 1,330 5,200
2004/11/10 1,320 1,340 1,300 1,300 12,400
2004/11/09 1,380 1,380 1,290 1,300 28,300
2004/11/08 1,400 1,400 1,350 1,390 15,200
2004/11/05 1,410 1,440 1,330 1,400 11,400
2004/11/04 1,430 1,480 1,380 1,430 9,300
2004/11/02 1,320 1,400 1,320 1,400 8,200
2004/11/01 1,300 1,300 1,260 1,300 11,600
2004/10/29 1,300 1,340 1,300 1,300 11,100
2004/10/28 1,300 1,320 1,250 1,250 16,200
2004/10/27 1,270 1,300 1,270 1,300 8,400
2004/10/26 1,310 1,310 1,250 1,250 17,200
2004/10/25 1,350 1,360 1,290 1,310 16,400
2004/10/22 1,360 1,360 1,310 1,330 9,800
2004/10/21 1,380 1,390 1,310 1,310 22,800
2004/10/20 1,380 1,400 1,360 1,370 4,200
2004/10/19 1,420 1,420 1,360 1,400 7,400
2004/10/18 1,400 1,440 1,360 1,370 8,300
2004/10/15 1,350 1,380 1,340 1,370 14,700
2004/10/14 1,380 1,390 1,360 1,370 8,500
2004/10/13 1,350 1,420 1,350 1,350 12,000
2004/10/12 1,440 1,440 1,350 1,350 27,700
2004/10/08 1,470 1,480 1,430 1,430 3,500
2004/10/07 1,510 1,510 1,440 1,480 3,600
2004/10/06 1,550 1,550 1,500 1,510 5,800
2004/10/05 1,460 1,580 1,460 1,550 13,900
2004/10/04 1,370 1,460 1,370 1,430 14,400
2004/10/01 1,350 1,370 1,300 1,350 25,900
2004/09/30 1,350 1,400 1,300 1,400 25,500
2004/09/29 1,400 1,430 1,340 1,400 11,300
2004/09/28 1,540 1,540 1,400 1,400 11,000
2004/09/27 1,550 1,550 1,490 1,490 6,000
2004/09/24 1,470 1,550 1,450 1,550 7,800
2004/09/22 1,570 1,570 1,400 1,500 13,500
2004/09/21 1,580 1,600 1,450 1,540 16,500
2004/09/17 1,720 1,720 1,620 1,630 9,900
2004/09/16 1,800 1,800 1,700 1,720 16,900
2004/09/15 1,850 1,870 1,750 1,770 8,300
2004/09/14 1,890 1,920 1,850 1,850 11,200
2004/09/13 1,820 1,900 1,790 1,870 25,400
2004/09/10 1,820 1,830 1,750 1,800 22,600
2004/09/09 1,790 1,880 1,750 1,790 15,000
2004/09/08 1,800 1,810 1,790 1,790 5,700
2004/09/07 1,840 1,880 1,770 1,770 6,500
2004/09/06 1,860 1,860 1,800 1,850 6,500
2004/09/03 1,920 1,920 1,810 1,890 15,900
2004/09/02 1,910 1,920 1,870 1,920 26,800
2004/09/01 1,890 2,050 1,880 1,910 93,500
2004/08/31 1,780 1,830 1,760 1,830 22,000
2004/08/30 1,700 1,780 1,700 1,780 12,000
2004/08/27 1,650 1,730 1,650 1,730 8,000
2004/08/26 1,740 1,830 1,650 1,650 61,000
2004/08/25 1,480 1,780 1,400 1,730 95,000
2004/08/24 1,740 1,740 1,500 1,530 24,000
2004/08/23 1,690 1,750 1,680 1,680 24,000
2004/08/20 1,710 1,860 1,690 1,690 27,000
2004/08/19 1,860 1,860 1,770 1,770 8,000
2004/08/18 1,990 1,990 1,850 1,850 9,000
2004/08/17 1,970 1,990 1,950 1,950 6,000
2004/08/13 2,080 2,080 1,990 1,990 11,000
2004/08/12 2,050 2,080 1,990 2,080 13,000
2004/08/11 2,010 2,090 2,000 2,060 37,000
2004/08/10 2,000 2,060 1,990 2,010 26,000
2004/08/09 1,930 1,960 1,910 1,950 11,000
2004/08/06 1,790 2,060 1,790 1,960 50,000
2004/08/05 1,900 1,900 1,860 1,900 6,000
2004/08/04 1,890 1,900 1,770 1,900 26,000
2004/08/03 1,950 2,050 1,870 1,900 25,000
2004/08/02 2,050 2,080 1,950 1,950 28,000
2004/07/30 1,940 2,150 1,940 2,080 67,000
2004/07/29 2,010 2,010 1,850 1,850 22,000
2004/07/28 2,130 2,180 2,000 2,080 67,000
2004/07/27 2,110 2,150 1,800 2,050 79,000
2004/07/26 2,350 2,350 2,120 2,140 119,000
2004/07/23 2,470 2,590 2,360 2,470 147,000
2004/07/22 2,110 2,550 2,110 2,490 289,000
2004/07/21 1,990 2,230 1,990 2,230 282,000
2004/07/20 2,000 2,000 1,930 1,930 57,000
2004/07/16 1,940 2,050 1,840 2,030 144,000
2004/07/15 1,900 2,220 1,900 2,000 224,000
2004/07/14 2,090 2,200 1,920 1,920 261,000
2004/07/13 1,800 2,100 1,800 2,100 192,000
2004/07/12 1,840 1,840 1,740 1,800 26,000
2004/07/09 1,690 1,840 1,690 1,840 46,000
2004/07/08 1,850 1,870 1,690 1,690 64,000
2004/07/07 1,700 1,870 1,680 1,850 56,000
2004/07/06 1,760 1,870 1,690 1,700 93,000
2004/07/05 1,710 2,010 1,660 1,670 197,000
2004/07/02 1,980 2,100 1,670 1,730 151,000
2004/07/01 1,830 1,920 1,820 1,920 185,000
2004/06/30 1,500 1,620 1,490 1,620 151,000
2004/06/29 1,240 1,420 1,220 1,420 289,000
2004/06/28 1,250 1,300 1,220 1,220 148,000
2004/06/25 1,110 1,270 1,090 1,230 228,000
2004/06/24 1,090 1,210 1,050 1,090 303,000
2004/06/23 950 1,050 930 1,010 234,000
2004/06/22 959 959 880 950 102,000
2004/06/21 860 960 850 960 190,000
2004/06/18 890 890 860 860 26,000
2004/06/17 840 850 840 850 42,000
2004/06/16 820 880 820 850 56,000
2004/06/15 800 810 770 810 24,000
2004/06/14 840 840 800 800 20,000
2004/06/11 865 914 850 860 62,000
2004/06/10 771 870 771 850 127,000
2004/06/09 720 775 710 770 94,000
2004/06/08 710 730 690 730 102,000
2004/06/07 646 670 645 670 18,000
2004/06/04 650 650 620 640 12,000
2004/06/03 690 690 660 660 18,000
2004/06/02 691 699 670 689 17,000
2004/06/01 650 709 650 690 49,000
2004/05/31 631 669 631 645 38,000
2004/05/28 670 735 661 670 156,000
2004/05/27 580 660 575 640 199,000
2004/05/26 516 575 516 560 61,000
2004/05/25 530 530 495 495 12,000
2004/05/24 526 540 510 510 11,000
2004/05/21 490 540 490 510 35,000
2004/05/20 469 470 469 470 2,000
2004/05/19 451 456 451 455 10,000
2004/05/18 468 468 450 450 9,000
2004/05/17 465 465 446 446 7,000
2004/05/14 500 500 472 480 18,000
2004/05/13 510 510 510 510 1,000
2004/05/12 530 540 530 540 6,000
2004/05/11 510 530 510 530 17,000
2004/05/10 550 560 530 530 17,000
2004/05/07 591 591 550 560 25,000
2004/05/06 595 600 590 595 12,000
2004/04/30 600 630 600 605 18,000
2004/04/28 569 600 560 570 20,000
2004/04/27 555 575 541 575 22,000
2004/04/26 589 600 585 585 18,000
2004/04/23 600 604 590 603 20,000
2004/04/22 630 630 589 605 75,000
2004/04/21 601 610 600 610 23,000
2004/04/20 649 649 580 601 32,000
2004/04/19 660 663 610 660 132,000
2004/04/16 625 690 625 690 155,000
2004/04/15 585 625 585 601 261,000
2004/04/14 452 525 450 525 87,000
2004/04/13 435 465 435 445 44,000
2004/04/12 415 435 414 435 25,000
2004/04/09 391 425 385 410 33,000
2004/04/08 410 418 400 400 24,000
2004/04/07 387 400 385 400 17,000
2004/04/06 380 385 372 385 14,000
2004/04/05 390 398 380 381 19,000
2004/04/02 416 416 387 400 30,000
2004/04/01 391 435 391 425 67,000
2004/03/31 338 390 338 390 78,000
2004/03/30 338 338 331 331 2,000
2004/03/29 345 345 345 345 5,000
2004/03/26 345 345 324 324 8,000
2004/03/25 343 345 332 345 8,000
2004/03/24 340 348 340 343 9,000
2004/03/23 345 345 340 340 4,000
2004/03/22 342 350 342 346 14,000
2004/03/19 340 340 340 340 1,000
2004/03/18 345 345 345 345 22,000
2004/03/17 331 339 330 330 20,000
2004/03/16 322 330 322 330 21,000
2004/03/15 317 322 317 322 2,000
2004/03/12 321 321 315 315 4,000
2004/03/10 325 327 325 327 4,000
2004/03/09 321 325 320 325 12,000
2004/03/08 310 320 305 320 20,000
2004/03/05 312 312 304 304 8,000
2004/03/04 314 314 312 312 4,000
2004/03/03 314 315 314 314 4,000
2004/03/02 314 315 314 314 4,000
2004/03/01 314 314 314 314 1,000
2004/02/27 315 315 314 314 8,000
2004/02/26 303 315 303 315 10,000
2004/02/25 306 306 303 303 2,000
2004/02/23 306 313 300 300 15,000
2004/02/19 305 305 305 305 1,000
2004/02/18 315 315 315 315 10,000
2004/02/16 300 301 300 301 3,000
2004/02/13 305 305 305 305 3,000
2004/02/12 300 301 300 301 3,000
2004/02/10 301 301 301 301 2,000
2004/02/05 306 306 306 306 1,000
2004/02/04 320 320 320 320 1,000
2004/02/03 320 320 320 320 1,000
2004/02/02 310 329 310 325 5,000
2004/01/30 310 310 310 310 3,000
2004/01/29 320 320 310 310 10,000
2004/01/28 320 320 320 320 3,000
2004/01/27 329 329 329 329 4,000
2004/01/26 315 329 300 329 18,000
2004/01/23 320 320 320 320 1,000
2004/01/22 324 324 324 324 1,000
2004/01/20 330 330 315 315 6,000
2004/01/19 325 325 325 325 7,000
2004/01/16 310 310 310 310 1,000
2004/01/15 310 310 310 310 9,000
2004/01/14 310 310 310 310 3,000
2004/01/13 310 310 310 310 2,000
2004/01/09 320 320 320 320 2,000
2004/01/07 310 320 310 320 5,000
2004/01/06 330 330 330 330 5,000
2004/01/05 310 330 310 330 19,000

このページの先頭へ