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
2010/12/30 26 27 26 27 5,800
2010/12/29 26 26 26 26 100
2010/12/28 26 26 25 26 18,600
2010/12/27 28 28 26 26 106,900
2010/12/24 27 28 27 28 21,000
2010/12/22 28 29 28 28 30,000
2010/12/21 28 28 27 28 25,900
2010/12/20 28 29 28 29 151,100
2010/12/17 27 27 27 27 13,300
2010/12/16 27 27 27 27 3,900
2010/12/15 27 27 27 27 6,300
2010/12/14 26 27 25 27 87,800
2010/12/13 27 27 26 27 16,900
2010/12/10 26 27 26 26 17,700
2010/12/09 27 27 26 26 2,800
2010/12/08 28 28 26 27 5,900
2010/12/07 27 28 27 28 17,800
2010/12/06 26 27 26 27 19,300
2010/12/03 26 27 26 27 2,900
2010/12/02 26 26 25 25 1,800
2010/12/01 25 26 25 26 3,400
2010/11/30 26 26 26 26 13,100
2010/11/29 26 27 26 26 1,900
2010/11/26 26 26 26 26 26,500
2010/11/25 26 26 26 26 10,500
2010/11/24 26 27 26 26 12,800
2010/11/22 26 27 26 26 19,700
2010/11/19 26 26 25 26 8,200
2010/11/18 27 27 25 26 35,400
2010/11/17 25 26 25 26 26,700
2010/11/16 26 27 25 25 23,000
2010/11/15 27 27 26 27 9,100
2010/11/12 26 27 26 27 12,600
2010/11/11 25 26 25 26 17,900
2010/11/10 24 26 24 25 25,400
2010/11/09 25 25 24 25 16,900
2010/11/08 24 25 24 25 18,800
2010/11/05 23 24 23 23 31,600
2010/11/04 24 24 23 23 20,300
2010/11/02 24 24 23 24 21,000
2010/11/01 25 25 23 24 40,000
2010/10/29 25 25 24 25 58,700
2010/10/28 25 26 25 26 25,600
2010/10/27 25 26 25 25 25,300
2010/10/26 27 27 25 26 27,400
2010/10/25 26 27 26 27 30,000
2010/10/22 27 27 26 27 8,100
2010/10/21 26 27 25 27 24,500
2010/10/20 25 27 25 27 36,600
2010/10/19 27 27 25 26 36,300
2010/10/18 27 27 26 27 27,700
2010/10/15 27 27 26 27 8,400
2010/10/14 27 27 26 27 2,400
2010/10/13 26 26 26 26 10,600
2010/10/12 26 26 25 26 23,400
2010/10/08 26 26 26 26 7,900
2010/10/07 26 26 26 26 29,500
2010/10/06 26 27 25 26 22,800
2010/10/05 26 26 25 26 90,800
2010/10/04 27 27 27 27 18,600
2010/10/01 27 27 27 27 6,900
2010/09/30 26 28 26 26 74,700
2010/09/29 28 28 27 28 12,900
2010/09/28 26 28 26 28 15,900
2010/09/27 27 27 26 26 56,200
2010/09/24 27 28 26 27 124,500
2010/09/22 28 28 28 28 44,600
2010/09/21 29 29 28 28 85,300
2010/09/17 28 29 28 29 54,900
2010/09/16 29 30 28 28 126,000
2010/09/15 32 32 29 30 191,100
2010/09/14 30 33 29 32 368,800
2010/09/13 29 30 29 30 72,800
2010/09/10 30 30 29 29 50,500
2010/09/09 29 32 29 31 104,700
2010/09/08 28 29 28 28 67,700
2010/09/07 29 30 28 28 48,900
2010/09/06 28 29 28 28 94,900
2010/09/03 28 28 27 27 80,800
2010/09/02 30 30 28 28 112,700
2010/09/01 29 35 28 30 581,600
2010/08/31 28 33 28 28 550,600
2010/08/30 28 28 27 27 3,100
2010/08/27 27 28 26 27 22,300
2010/08/26 27 28 27 27 5,300
2010/08/25 28 28 26 27 14,700
2010/08/24 28 28 27 28 5,100
2010/08/23 27 27 26 27 51,600
2010/08/20 27 28 26 27 9,800
2010/08/19 27 28 27 28 11,500
2010/08/18 28 28 26 27 28,500
2010/08/17 26 27 25 26 35,600
2010/08/16 27 27 26 27 4,100
2010/08/13 28 28 26 27 21,400
2010/08/12 27 28 27 28 800
2010/08/11 26 28 26 28 56,900
2010/08/10 29 29 27 28 17,300
2010/08/09 29 29 28 29 8,500
2010/08/06 28 29 27 28 13,400
2010/08/05 28 29 27 28 11,900
2010/08/04 29 29 27 28 53,400
2010/08/03 29 29 28 29 500
2010/08/02 28 29 28 29 17,300
2010/07/30 29 29 28 28 14,500
2010/07/29 28 30 28 28 70,400
2010/07/28 28 29 28 29 7,300
2010/07/27 29 30 29 29 35,500
2010/07/26 30 30 29 29 61,800
2010/07/23 29 30 29 29 17,400
2010/07/22 29 29 28 29 23,400
2010/07/21 29 29 28 29 48,700
2010/07/20 29 30 29 30 70,100
2010/07/16 29 29 27 27 107,400
2010/07/15 30 30 28 29 44,800
2010/07/14 29 31 28 30 46,700
2010/07/13 29 30 28 29 32,200
2010/07/12 29 30 28 28 38,400
2010/07/09 30 30 29 29 74,500
2010/07/08 30 30 29 30 48,600
2010/07/07 30 30 29 30 76,200
2010/07/06 31 31 29 30 160,100
2010/07/05 30 30 28 30 234,400
2010/07/02 32 32 29 29 280,100
2010/07/01 39 39 31 33 1,105,100
2010/06/30 33 38 33 37 846,900
2010/06/29 32 33 32 33 94,400
2010/06/28 31 33 31 32 227,500
2010/06/25 30 31 30 30 43,200
2010/06/24 30 31 30 31 37,500
2010/06/23 30 31 30 30 19,900
2010/06/22 31 32 30 31 55,200
2010/06/21 31 32 30 31 24,500
2010/06/18 31 32 30 31 68,300
2010/06/17 31 31 30 30 7,800
2010/06/16 31 31 29 30 35,100
2010/06/15 30 30 29 30 3,800
2010/06/14 29 29 29 29 55,000
2010/06/11 29 30 29 29 16,300
2010/06/10 29 29 28 29 26,600
2010/06/09 30 30 29 29 2,200
2010/06/08 30 30 29 29 71,200
2010/06/07 31 32 30 31 10,400
2010/06/04 30 32 30 31 31,200
2010/06/03 32 32 31 32 18,100
2010/06/02 31 32 31 31 43,600
2010/06/01 30 31 30 30 22,300
2010/05/31 29 31 29 30 36,100
2010/05/28 28 30 27 28 59,600
2010/05/27 27 28 26 28 14,800
2010/05/26 27 27 26 26 39,700
2010/05/25 27 27 26 27 113,600
2010/05/24 28 29 27 27 68,800
2010/05/21 28 29 27 28 119,100
2010/05/20 28 30 28 30 186,000
2010/05/19 36 36 29 29 1,141,900
2010/05/18 35 36 34 35 396,200
2010/05/17 34 43 33 34 3,350,600
2010/05/14 35 36 34 34 191,300
2010/05/13 32 35 32 35 145,800
2010/05/12 33 33 32 32 37,700
2010/05/11 33 34 33 33 34,900
2010/05/10 33 33 32 32 19,800
2010/05/07 32 33 31 32 125,000
2010/05/06 34 34 32 34 176,800
2010/04/30 35 35 34 35 76,200
2010/04/28 34 35 34 35 43,700
2010/04/27 34 35 33 35 62,900
2010/04/26 35 35 33 34 78,900
2010/04/23 33 35 33 34 62,600
2010/04/22 34 34 33 33 22,400
2010/04/21 33 34 33 34 19,200
2010/04/20 34 34 33 33 100,100
2010/04/19 34 34 33 34 90,000
2010/04/16 34 34 33 34 185,900
2010/04/15 34 34 32 33 435,000
2010/04/14 33 34 33 33 166,300
2010/04/13 33 33 32 33 67,700
2010/04/12 32 33 32 32 95,800
2010/04/09 33 33 31 33 82,600
2010/04/08 33 33 32 33 121,900
2010/04/07 34 34 33 33 84,600
2010/04/06 32 33 32 33 21,400
2010/04/05 34 34 31 32 138,900
2010/04/02 32 34 32 34 80,800
2010/04/01 37 38 32 34 387,000
2010/03/31 34 37 33 36 290,800
2010/03/30 31 35 30 34 652,600
2010/03/29 32 33 31 31 174,400
2010/03/26 31 33 30 33 306,000
2010/03/25 28 32 27 30 1,017,500
2010/03/24 29 29 27 27 68,600
2010/03/23 28 29 27 29 57,900
2010/03/19 29 29 27 28 134,100
2010/03/18 29 29 28 29 57,200
2010/03/17 28 29 28 29 173,300
2010/03/16 29 29 28 28 137,600
2010/03/15 29 30 29 29 72,600
2010/03/12 29 29 28 29 54,500
2010/03/11 29 30 28 29 45,600
2010/03/10 29 30 29 29 65,100
2010/03/09 31 31 29 29 202,100
2010/03/08 33 34 31 31 351,400
2010/03/05 31 34 31 34 160,800
2010/03/04 33 33 31 31 163,600
2010/03/03 31 34 31 33 312,500
2010/03/02 30 32 28 31 322,700
2010/03/01 28 33 28 30 719,300
2010/02/26 27 28 26 28 105,200
2010/02/25 26 27 26 26 40,000
2010/02/24 27 28 26 27 113,400
2010/02/23 27 28 27 27 88,600
2010/02/22 27 27 26 27 292,800
2010/02/19 27 29 26 28 269,700
2010/02/18 28 28 26 27 244,600
2010/02/17 27 28 25 28 521,700
2010/02/16 25 31 24 28 1,361,100
2010/02/15 26 26 24 25 633,300
2010/02/12 30 30 25 26 1,767,500
2010/02/10 20 44 20 30 7,167,600
2010/02/09 22 22 19 20 253,600
2010/02/08 23 23 22 22 42,900
2010/02/05 24 24 23 24 41,100
2010/02/04 22 24 22 24 121,000
2010/02/03 23 24 23 23 41,500
2010/02/02 24 24 23 24 61,300
2010/02/01 24 24 23 24 80,700
2010/01/29 25 25 23 23 66,200
2010/01/28 25 26 24 26 122,700
2010/01/27 25 25 24 25 43,800
2010/01/26 25 25 24 25 38,000
2010/01/25 24 25 23 25 94,000
2010/01/22 25 25 24 25 34,100
2010/01/21 26 26 25 25 80,900
2010/01/20 24 26 23 26 104,100
2010/01/19 24 25 23 24 244,200
2010/01/18 25 25 24 25 48,900
2010/01/15 25 25 24 24 153,000
2010/01/14 26 26 25 25 128,800
2010/01/13 26 26 25 25 105,500
2010/01/12 27 27 25 27 32,400
2010/01/08 26 27 26 26 20,700
2010/01/07 26 26 25 26 90,600
2010/01/06 27 27 26 26 8,600
2010/01/05 26 27 26 27 8,200
2010/01/04 26 27 26 27 67,900

このページの先頭へ