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
2009/12/30 26 27 26 27 21,500
2009/12/29 26 27 26 26 26,800
2009/12/28 26 27 25 26 29,900
2009/12/25 27 27 25 26 54,900
2009/12/24 26 27 26 26 33,400
2009/12/22 27 27 26 27 45,900
2009/12/21 26 27 25 27 42,300
2009/12/18 28 28 25 26 115,200
2009/12/17 28 28 26 27 21,200
2009/12/16 25 28 25 27 103,200
2009/12/15 27 28 25 26 319,300
2009/12/14 29 29 27 27 35,800
2009/12/11 28 29 27 29 49,700
2009/12/10 27 28 27 28 94,500
2009/12/09 28 28 26 27 91,500
2009/12/08 29 30 28 28 93,100
2009/12/07 31 31 28 29 194,300
2009/12/04 30 31 28 29 339,200
2009/12/03 25 34 24 28 1,163,500
2009/12/02 26 26 24 24 161,900
2009/12/01 24 32 24 26 914,300
2009/11/30 23 24 23 23 32,400
2009/11/27 23 24 23 23 73,700
2009/11/26 24 25 23 23 123,000
2009/11/25 26 26 24 24 66,200
2009/11/24 24 29 24 25 173,500
2009/11/20 24 25 23 25 99,500
2009/11/19 26 27 24 24 82,800
2009/11/18 28 29 26 27 94,800
2009/11/17 28 30 28 28 46,900
2009/11/16 29 30 27 27 88,400
2009/11/13 27 29 27 28 164,000
2009/11/12 27 30 27 30 93,900
2009/11/11 28 28 27 28 140,400
2009/11/10 29 29 27 29 73,700
2009/11/09 30 30 27 29 180,800
2009/11/06 29 31 29 30 105,500
2009/11/05 31 31 30 30 51,100
2009/11/04 30 32 30 31 89,300
2009/11/02 31 33 30 31 125,600
2009/10/30 30 32 30 31 52,000
2009/10/29 31 31 29 30 122,500
2009/10/28 31 32 31 31 39,200
2009/10/27 33 33 32 32 32,300
2009/10/26 32 33 32 33 37,900
2009/10/23 32 33 31 33 94,300
2009/10/22 33 34 31 33 332,000
2009/10/21 33 35 33 33 110,000
2009/10/20 35 35 33 34 119,200
2009/10/19 35 35 33 34 146,700
2009/10/16 36 36 34 35 317,600
2009/10/15 34 36 34 35 115,400
2009/10/14 34 35 33 34 126,000
2009/10/13 35 35 33 35 124,800
2009/10/09 34 35 34 34 70,800
2009/10/08 33 35 33 34 167,200
2009/10/07 33 34 32 34 163,600
2009/10/06 35 35 34 35 68,100
2009/10/05 35 36 34 35 122,100
2009/10/02 36 37 35 35 226,000
2009/10/01 38 39 36 38 172,400
2009/09/30 39 42 37 38 1,483,000
2009/09/29 39 39 36 37 543,200
2009/09/28 45 50 36 39 2,608,000
2009/09/25 36 42 36 37 201,400
2009/09/24 39 40 36 36 70,100
2009/09/18 38 39 37 38 110,900
2009/09/17 40 40 38 40 92,000
2009/09/16 40 40 38 40 105,500
2009/09/15 39 47 39 39 759,700
2009/09/14 39 40 39 39 71,400
2009/09/11 40 40 39 39 45,300
2009/09/10 40 40 39 40 64,600
2009/09/09 39 40 39 39 92,200
2009/09/08 39 40 39 40 92,000
2009/09/07 41 41 38 40 182,300
2009/09/04 41 42 39 41 370,800
2009/09/03 46 46 41 42 491,900
2009/09/02 39 61 39 45 2,996,600
2009/09/01 39 40 38 40 54,900
2009/08/31 40 40 39 40 55,900
2009/08/28 40 41 40 41 32,500
2009/08/27 41 41 40 40 37,100
2009/08/26 40 43 40 42 100,900
2009/08/25 41 42 39 40 165,200
2009/08/24 42 42 40 41 109,900
2009/08/21 43 44 41 42 108,400
2009/08/20 43 44 43 44 13,200
2009/08/19 46 46 43 43 60,600
2009/08/18 45 46 45 46 40,900
2009/08/17 48 48 45 47 73,000
2009/08/14 47 48 46 48 34,200
2009/08/13 48 48 47 47 54,800
2009/08/12 47 48 47 48 90,400
2009/08/11 48 48 47 48 38,800
2009/08/10 47 48 46 47 65,300
2009/08/07 46 46 46 46 67,500
2009/08/06 46 47 45 46 80,000
2009/08/05 45 46 45 46 39,300
2009/08/04 46 46 44 45 46,700
2009/08/03 46 46 44 45 80,300
2009/07/31 47 47 46 46 94,700
2009/07/30 47 52 45 46 865,600
2009/07/29 46 46 45 46 102,700
2009/07/28 47 47 45 47 62,700
2009/07/27 46 47 45 47 169,300
2009/07/24 46 52 44 46 672,800
2009/07/23 48 49 45 46 172,800
2009/07/22 47 48 45 45 276,200
2009/07/21 51 54 45 48 720,200
2009/07/17 53 60 49 49 2,995,500
2009/07/16 48 51 42 43 1,602,000
2009/07/15 38 59 38 53 3,624,200
2009/07/14 36 37 35 36 162,200
2009/07/13 38 46 34 35 469,800
2009/07/10 40 40 38 38 233,800
2009/07/09 43 45 40 42 321,800
2009/07/08 47 56 41 43 963,800
2009/07/07 48 49 46 47 165,400
2009/07/06 51 51 47 48 206,100
2009/07/03 50 51 47 50 318,500
2009/07/02 52 54 49 51 430,400
2009/07/01 52 59 52 57 247,800
2009/06/30 59 61 56 59 334,100
2009/06/29 65 66 54 58 259,900
2009/06/26 65 66 64 65 8,300
2009/06/25 65 65 61 63 14,500
2009/06/24 62 63 62 63 4,900
2009/06/23 64 65 62 63 13,200
2009/06/22 63 64 62 64 36,000
2009/06/19 65 66 63 64 19,500
2009/06/18 65 67 64 65 90,100
2009/06/17 70 70 67 70 33,100
2009/06/16 66 77 66 68 209,300
2009/06/15 60 86 60 80 684,100
2009/06/12 63 63 60 60 22,800
2009/06/11 63 64 60 62 39,400
2009/06/10 62 63 61 63 55,400
2009/06/09 64 65 61 61 53,300
2009/06/08 65 65 62 62 38,700
2009/06/05 67 68 61 65 31,900
2009/06/04 68 68 63 66 46,800
2009/06/03 60 71 60 71 56,100
2009/06/02 60 61 59 61 17,100
2009/06/01 59 61 58 61 70,600
2009/05/29 66 77 56 62 255,800
2009/05/28 78 85 66 66 378,200
2009/05/27 58 58 56 58 6,000
2009/05/26 56 58 56 56 15,900
2009/05/25 56 58 53 56 29,800
2009/05/22 58 58 58 58 10,100
2009/05/21 57 58 56 58 4,900
2009/05/20 56 57 56 56 4,800
2009/05/19 60 60 57 58 1,800
2009/05/18 59 60 59 60 38,200
2009/05/15 58 60 55 60 19,900
2009/05/14 58 59 57 57 11,800
2009/05/13 59 59 58 58 3,300
2009/05/12 63 65 58 59 23,400
2009/05/11 62 62 57 59 2,200
2009/05/08 56 65 56 60 21,300
2009/05/07 59 59 56 59 3,400
2009/05/01 59 59 59 59 100
2009/04/30 62 62 59 59 17,700
2009/04/28 62 62 60 61 24,000
2009/04/27 58 60 58 60 11,600
2009/04/24 56 59 55 58 12,600
2009/04/23 59 59 58 58 10,800
2009/04/22 60 60 59 59 1,900
2009/04/21 60 60 58 58 500
2009/04/20 60 60 57 60 28,200
2009/04/17 61 61 60 61 8,500
2009/04/16 62 62 59 60 12,800
2009/04/15 58 59 56 59 4,800
2009/04/14 60 64 56 60 24,100
2009/04/13 61 61 58 58 7,000
2009/04/10 58 64 58 61 3,900
2009/04/09 64 64 61 61 1,300
2009/04/08 54 65 54 59 33,500
2009/04/07 51 55 51 54 12,600
2009/04/06 59 59 57 58 500
2009/04/03 55 59 55 58 3,300
2009/04/02 54 58 54 58 3,100
2009/04/01 60 60 55 58 14,000
2009/03/31 58 60 58 59 2,900
2009/03/30 63 63 62 62 11,300
2009/03/27 61 62 61 62 500
2009/03/26 61 62 61 61 18,600
2009/03/25 58 61 58 61 9,600
2009/03/24 63 64 59 59 18,900
2009/03/23 64 64 61 61 3,300
2009/03/19 64 64 60 64 17,100
2009/03/18 68 69 62 64 30,500
2009/03/17 61 65 61 64 10,900
2009/03/16 70 76 62 64 29,600
2009/03/13 60 61 59 60 4,600
2009/03/12 58 60 58 59 1,200
2009/03/11 56 60 56 60 3,600
2009/03/10 59 60 59 60 2,200
2009/03/09 58 60 51 60 9,400
2009/03/06 58 58 56 58 1,100
2009/03/05 58 60 54 60 3,000
2009/03/04 57 59 57 57 1,300
2009/03/03 58 60 57 57 1,900
2009/03/02 60 61 60 60 2,400
2009/02/27 59 65 59 59 5,200
2009/02/26 58 59 58 59 600
2009/02/25 57 60 56 57 5,500
2009/02/24 66 67 61 61 8,800
2009/02/23 65 67 65 66 10,100
2009/02/20 60 65 59 62 12,600
2009/02/19 63 69 59 69 6,100
2009/02/18 66 68 58 68 29,900
2009/02/17 61 67 60 67 12,200
2009/02/16 58 61 58 61 5,900
2009/02/13 61 61 56 57 6,500
2009/02/12 63 63 61 61 2,000
2009/02/10 62 70 62 64 9,400
2009/02/09 65 67 55 67 13,100
2009/02/06 72 75 48 50 10,000
2009/02/05 69 75 69 73 2,000
2009/02/04 70 81 64 70 14,700
2009/02/03 71 76 62 68 7,900
2009/02/02 74 74 72 72 14,600
2009/01/30 78 79 74 75 19,300
2009/01/29 84 84 76 81 11,300
2009/01/28 82 84 81 84 1,700
2009/01/27 77 81 77 81 3,700
2009/01/26 78 83 76 77 8,300
2009/01/23 80 80 76 76 9,200
2009/01/22 77 79 77 79 4,800
2009/01/21 75 79 73 76 14,000
2009/01/20 74 78 74 75 7,200
2009/01/19 89 89 78 79 24,500
2009/01/16 83 97 78 84 68,100
2009/01/15 77 80 77 80 4,100
2009/01/14 76 79 75 78 6,000
2009/01/13 74 79 74 75 14,400
2009/01/09 74 89 74 89 25,300
2009/01/08 86 89 78 89 33,400
2009/01/07 79 98 78 95 22,000
2009/01/06 70 100 70 100 7,000
2009/01/05 70 72 70 72 2,700

このページの先頭へ