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
2008/12/30 87 89 74 74 18,000
2008/12/29 73 102 73 87 15,000
2008/12/26 67 73 67 73 5,300
2008/12/25 67 67 67 67 800
2008/12/24 67 68 66 66 5,100
2008/12/22 66 67 65 66 2,800
2008/12/19 77 77 74 74 4,600
2008/12/18 73 75 73 73 24,500
2008/12/17 66 69 66 69 6,700
2008/12/16 64 65 63 63 2,600
2008/12/15 62 64 62 62 7,200
2008/12/12 62 65 62 63 11,000
2008/12/11 61 62 61 62 500
2008/12/10 60 60 60 60 200
2008/12/09 60 60 60 60 3,200
2008/12/08 61 62 61 61 1,700
2008/12/04 64 65 62 63 1,000
2008/12/03 71 71 65 65 2,300
2008/12/02 65 65 65 65 500
2008/12/01 65 65 65 65 1,000
2008/11/28 66 66 66 66 12,400
2008/11/27 66 66 65 66 14,300
2008/11/26 65 65 65 65 1,300
2008/11/25 66 66 65 65 3,600
2008/11/21 65 70 65 65 2,500
2008/11/20 64 74 53 53 15,100
2008/11/19 70 77 70 77 200
2008/11/18 82 83 69 79 27,800
2008/11/17 65 78 65 78 6,000
2008/11/14 68 68 64 68 11,100
2008/11/13 68 68 66 67 2,500
2008/11/12 68 68 68 68 300
2008/11/11 67 69 67 69 800
2008/11/10 67 67 67 67 200
2008/11/07 65 68 65 68 9,300
2008/11/06 66 70 66 67 2,100
2008/11/05 68 69 68 69 200
2008/11/04 71 71 65 70 5,400
2008/10/31 68 73 65 70 9,800
2008/10/30 65 78 63 77 9,800
2008/10/29 61 66 60 62 4,800
2008/10/28 67 67 67 67 9,000
2008/10/27 65 67 60 67 19,700
2008/10/24 66 66 65 65 5,300
2008/10/23 66 72 60 70 11,300
2008/10/22 66 78 66 68 9,100
2008/10/21 80 80 71 76 1,800
2008/10/20 79 79 77 77 27,700
2008/10/17 69 75 69 75 5,200
2008/10/16 60 74 55 74 10,600
2008/10/15 71 72 60 66 23,800
2008/10/14 60 68 52 68 30,300
2008/10/10 43 43 26 38 62,700
2008/10/09 41 51 40 51 19,100
2008/10/08 50 51 42 51 28,900
2008/10/07 51 55 40 55 26,900
2008/10/06 65 70 49 54 30,900
2008/10/03 72 77 65 77 5,200
2008/10/02 74 74 71 74 900
2008/10/01 72 73 72 72 4,800
2008/09/30 69 79 68 72 6,700
2008/09/29 84 84 84 84 11,300
2008/09/26 86 86 77 84 17,800
2008/09/25 84 89 81 86 8,400
2008/09/24 80 84 79 84 2,600
2008/09/22 78 79 76 79 1,900
2008/09/19 76 80 76 80 5,100
2008/09/18 95 95 76 80 49,200
2008/09/17 84 92 78 90 26,700
2008/09/16 74 86 74 79 17,000
2008/09/12 76 84 74 78 8,300
2008/09/11 77 77 76 76 300
2008/09/10 76 76 74 74 3,500
2008/09/08 75 75 74 74 2,100
2008/09/05 75 77 74 74 7,300
2008/09/04 75 77 73 75 5,600
2008/09/03 81 82 75 76 7,400
2008/09/02 82 84 81 82 6,000
2008/09/01 88 88 82 82 12,700
2008/08/29 88 89 85 88 7,400
2008/08/28 89 89 88 88 6,700
2008/08/27 88 89 88 88 3,300
2008/08/26 88 89 88 88 8,100
2008/08/25 89 89 88 88 400
2008/08/22 88 88 88 88 2,400
2008/08/21 87 88 87 88 900
2008/08/20 88 90 88 88 4,000
2008/08/19 88 92 87 87 7,600
2008/08/18 86 92 86 88 36,600
2008/08/15 88 93 88 91 9,300
2008/08/14 90 90 85 85 8,200
2008/08/13 90 92 89 89 2,500
2008/08/12 92 94 87 89 8,600
2008/08/11 92 92 91 91 1,100
2008/08/08 90 94 88 89 6,800
2008/08/07 89 91 88 91 5,400
2008/08/06 89 90 89 90 4,500
2008/08/05 92 93 89 93 13,300
2008/08/04 92 92 90 92 10,400
2008/08/01 93 95 90 95 20,600
2008/07/31 93 99 91 94 8,700
2008/07/30 100 107 94 95 46,600
2008/07/29 95 120 95 97 219,400
2008/07/28 97 97 92 95 23,400
2008/07/25 95 99 91 97 17,300
2008/07/24 107 107 92 99 56,800
2008/07/23 91 114 86 107 177,400
2008/07/22 102 102 85 86 44,600
2008/07/18 96 121 96 97 259,800
2008/07/17 85 91 85 91 4,900
2008/07/16 88 88 82 87 5,300
2008/07/15 91 92 79 89 7,400
2008/07/14 94 94 90 92 7,700
2008/07/11 95 96 95 96 700
2008/07/10 95 95 92 95 2,100
2008/07/09 96 96 94 96 600
2008/07/08 94 97 90 97 2,200
2008/07/07 96 96 94 94 1,900
2008/07/04 100 100 88 98 12,300
2008/07/03 99 100 96 99 3,200
2008/07/02 98 99 96 99 3,600
2008/07/01 97 100 97 100 2,000
2008/06/30 102 102 97 100 2,200
2008/06/27 104 104 92 104 15,500
2008/06/26 104 104 104 104 11,500
2008/06/25 103 104 101 104 3,200
2008/06/24 102 102 101 101 2,200
2008/06/23 102 102 101 101 2,400
2008/06/20 101 104 101 104 1,900
2008/06/19 99 103 99 101 7,300
2008/06/18 111 111 101 109 34,900
2008/06/17 102 107 102 107 8,700
2008/06/16 101 104 101 101 4,200
2008/06/13 101 103 100 103 3,400
2008/06/12 101 103 101 101 1,200
2008/06/11 105 105 102 102 1,300
2008/06/10 106 106 104 106 600
2008/06/09 105 107 100 107 3,300
2008/06/06 105 106 105 106 3,600
2008/06/05 104 105 104 105 1,700
2008/06/04 105 105 105 105 1,200
2008/06/03 107 109 105 109 1,800
2008/06/02 104 105 104 105 1,100
2008/05/29 106 106 104 104 1,700
2008/05/28 107 107 106 106 4,600
2008/05/27 105 106 105 106 5,300
2008/05/26 109 110 105 105 9,300
2008/05/23 107 107 105 105 4,600
2008/05/22 108 109 107 107 10,000
2008/05/21 105 107 105 107 2,000
2008/05/20 108 108 102 105 2,500
2008/05/19 99 111 99 110 47,800
2008/05/16 114 114 105 113 28,500
2008/05/15 116 118 115 115 8,000
2008/05/14 116 116 111 116 3,100
2008/05/13 119 119 114 115 1,400
2008/05/12 117 120 113 120 3,000
2008/05/09 116 118 115 118 6,000
2008/05/08 121 121 117 121 3,200
2008/05/07 117 121 117 121 4,800
2008/05/02 123 123 123 123 800
2008/04/30 123 123 123 123 8,500
2008/04/28 122 123 122 123 5,400
2008/04/25 122 123 116 122 2,900
2008/04/24 119 123 115 122 1,600
2008/04/23 112 122 112 122 4,000
2008/04/22 121 122 121 121 5,300
2008/04/21 120 121 111 121 2,900
2008/04/18 119 131 109 120 46,900
2008/04/17 110 113 110 113 4,300
2008/04/16 109 112 107 111 9,000
2008/04/15 104 107 104 107 1,400
2008/04/14 106 106 95 103 8,500
2008/04/11 107 108 102 108 2,000
2008/04/10 105 110 105 110 7,700
2008/04/09 109 114 109 114 400
2008/04/08 112 114 109 109 5,500
2008/04/07 110 110 109 109 4,300
2008/04/04 116 116 110 114 11,300
2008/04/03 119 120 116 118 2,500
2008/04/02 115 125 110 119 5,100
2008/04/01 116 120 115 117 500
2008/03/31 123 124 114 123 1,500
2008/03/28 129 130 112 125 15,100
2008/03/27 129 129 129 129 2,700
2008/03/26 135 135 125 129 12,400
2008/03/25 130 142 128 135 34,400
2008/03/24 120 128 120 128 7,800
2008/03/21 132 132 116 120 11,400
2008/03/19 129 133 122 133 6,400
2008/03/18 135 137 125 127 31,300
2008/03/17 122 130 122 130 4,300
2008/03/14 115 122 111 122 8,600
2008/03/13 124 124 116 118 1,700
2008/03/12 125 128 120 121 9,200
2008/03/10 121 125 115 125 7,500
2008/03/07 131 132 130 131 2,800
2008/03/06 130 131 130 131 600
2008/03/05 132 132 130 131 4,900
2008/03/04 130 132 128 132 8,100
2008/03/03 130 130 130 130 1,300
2008/02/29 136 136 132 135 7,900
2008/02/28 132 135 132 133 7,700
2008/02/27 132 133 131 132 1,100
2008/02/26 133 133 130 130 16,800
2008/02/25 130 133 130 133 2,300
2008/02/22 133 133 130 133 5,500
2008/02/21 137 137 130 133 5,400
2008/02/20 136 137 130 137 5,000
2008/02/19 135 135 127 133 7,300
2008/02/18 124 129 124 128 20,300
2008/02/15 111 118 111 118 6,900
2008/02/14 109 113 107 113 2,700
2008/02/13 106 109 105 109 2,000
2008/02/12 110 110 106 109 1,000
2008/02/08 113 115 111 114 7,800
2008/02/07 110 113 110 110 22,300
2008/02/06 105 110 105 110 3,800
2008/02/05 112 112 112 112 400
2008/02/04 114 114 107 109 2,500
2008/02/01 113 114 107 107 3,100
2008/01/31 114 114 113 113 1,300
2008/01/30 115 116 114 116 3,400
2008/01/29 112 114 112 113 2,200
2008/01/28 107 111 107 111 3,900
2008/01/25 114 114 107 107 5,000
2008/01/24 107 110 107 107 6,600
2008/01/23 103 116 103 115 11,000
2008/01/22 110 113 105 113 11,800
2008/01/21 108 110 108 110 1,800
2008/01/18 110 110 102 109 32,400
2008/01/17 107 107 95 105 14,700
2008/01/16 108 109 100 109 6,200
2008/01/15 115 115 110 110 4,000
2008/01/11 118 118 104 115 5,200
2008/01/10 119 124 119 120 1,100
2008/01/09 123 123 119 122 2,600
2008/01/08 124 124 121 124 800
2008/01/07 128 129 124 125 5,100
2008/01/04 138 138 138 138 100

このページの先頭へ