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
2011/12/30 29 31 29 30 103,600
2011/12/29 29 29 28 28 9,400
2011/12/28 28 29 28 28 59,500
2011/12/27 28 28 28 28 14,100
2011/12/26 29 29 28 28 91,100
2011/12/22 30 30 28 29 51,800
2011/12/21 29 29 29 29 24,500
2011/12/20 29 30 29 29 26,800
2011/12/19 30 30 29 29 105,600
2011/12/16 30 30 29 30 56,500
2011/12/15 30 30 29 29 19,000
2011/12/14 31 31 30 31 24,500
2011/12/13 30 31 29 31 93,600
2011/12/12 31 31 30 30 229,600
2011/12/09 30 31 30 31 180,600
2011/12/08 29 31 29 30 128,300
2011/12/07 29 30 28 29 155,500
2011/12/06 30 30 28 29 90,500
2011/12/05 29 30 29 30 42,300
2011/12/02 29 30 29 30 78,800
2011/12/01 28 29 28 29 103,700
2011/11/30 28 28 27 27 28,000
2011/11/29 27 28 26 28 14,100
2011/11/28 27 27 26 27 52,500
2011/11/25 28 28 27 27 17,700
2011/11/24 27 27 27 27 43,800
2011/11/22 28 28 26 28 202,500
2011/11/21 28 28 28 28 67,800
2011/11/18 29 29 28 29 30,500
2011/11/17 29 29 28 29 165,000
2011/11/16 29 29 29 29 18,300
2011/11/15 29 29 29 29 25,800
2011/11/14 30 30 29 29 28,000
2011/11/11 29 29 28 29 56,000
2011/11/10 29 29 28 29 115,600
2011/11/09 29 29 29 29 116,800
2011/11/08 29 32 29 29 373,200
2011/11/07 30 30 29 29 44,900
2011/11/04 30 30 29 30 98,400
2011/11/02 32 34 30 31 625,900
2011/11/01 30 30 30 30 35,500
2011/10/31 30 30 30 30 49,500
2011/10/28 30 30 30 30 35,900
2011/10/27 30 30 29 29 32,900
2011/10/26 30 30 29 30 33,200
2011/10/25 30 30 29 29 75,500
2011/10/24 30 31 30 31 126,000
2011/10/21 29 30 29 29 25,800
2011/10/20 29 30 29 29 30,500
2011/10/19 29 30 29 30 15,700
2011/10/18 30 30 29 29 51,900
2011/10/17 29 30 29 30 16,000
2011/10/14 29 29 28 29 28,100
2011/10/13 29 30 29 29 16,500
2011/10/12 29 29 28 29 11,900
2011/10/11 28 30 28 29 101,400
2011/10/07 28 28 28 28 52,500
2011/10/06 28 29 28 28 16,600
2011/10/05 28 29 28 28 52,500
2011/10/04 29 29 27 28 133,700
2011/10/03 29 29 28 29 27,800
2011/09/30 29 29 28 29 90,200
2011/09/29 30 30 28 30 78,800
2011/09/28 28 30 27 30 163,600
2011/09/27 28 29 28 29 64,100
2011/09/26 30 30 28 28 286,200
2011/09/22 30 31 29 31 211,800
2011/09/21 32 32 30 31 401,200
2011/09/20 33 34 31 33 578,000
2011/09/16 35 40 32 32 2,884,800
2011/09/15 29 30 29 29 45,100
2011/09/14 31 31 29 29 220,900
2011/09/13 32 32 30 32 157,200
2011/09/12 31 32 31 32 139,700
2011/09/09 31 32 31 32 37,200
2011/09/08 31 31 30 31 116,800
2011/09/07 30 31 30 31 18,900
2011/09/06 30 30 29 30 83,000
2011/09/05 30 30 29 30 25,300
2011/09/02 30 31 30 30 66,700
2011/09/01 31 31 30 30 6,900
2011/08/31 30 30 30 30 19,000
2011/08/30 30 31 29 31 49,800
2011/08/29 29 30 29 30 28,000
2011/08/26 30 30 29 29 10,500
2011/08/25 30 30 30 30 22,000
2011/08/24 31 32 30 30 123,800
2011/08/23 29 32 29 31 443,500
2011/08/22 28 29 27 28 35,400
2011/08/19 28 29 28 28 13,600
2011/08/18 30 30 29 29 111,100
2011/08/17 30 30 29 30 45,600
2011/08/16 30 31 28 30 121,500
2011/08/15 29 30 28 30 109,800
2011/08/12 30 30 27 29 270,000
2011/08/11 29 30 29 30 38,500
2011/08/10 31 31 30 31 54,100
2011/08/09 28 30 26 30 344,100
2011/08/08 33 33 30 30 356,000
2011/08/05 31 33 31 33 143,100
2011/08/04 32 32 31 32 102,500
2011/08/03 32 33 31 32 105,700
2011/08/02 32 33 32 33 34,200
2011/08/01 32 33 31 33 173,800
2011/07/29 33 33 32 33 89,200
2011/07/28 32 33 32 33 50,000
2011/07/27 33 34 33 33 133,600
2011/07/26 35 35 34 35 120,100
2011/07/25 34 35 34 35 75,200
2011/07/22 35 36 34 34 155,500
2011/07/21 36 37 34 35 237,500
2011/07/20 37 37 36 37 143,000
2011/07/19 39 39 36 37 445,300
2011/07/15 38 39 37 38 242,400
2011/07/14 37 38 37 37 96,200
2011/07/13 36 38 36 38 102,800
2011/07/12 37 37 36 37 41,200
2011/07/11 37 38 36 37 48,700
2011/07/08 36 39 36 37 266,800
2011/07/07 37 38 35 36 339,200
2011/07/06 35 38 35 38 239,500
2011/07/05 35 36 34 35 72,400
2011/07/04 36 36 34 35 161,800
2011/07/01 35 36 34 36 225,900
2011/06/30 36 36 33 35 483,300
2011/06/29 39 39 36 36 644,200
2011/06/28 38 41 36 40 1,815,000
2011/06/27 33 36 32 35 1,330,700
2011/06/24 31 32 31 31 116,500
2011/06/23 32 33 31 31 68,500
2011/06/22 33 33 32 32 35,000
2011/06/21 32 33 31 32 61,200
2011/06/20 32 33 31 31 81,200
2011/06/17 32 35 32 32 634,500
2011/06/16 31 35 31 32 902,600
2011/06/15 33 33 31 31 311,300
2011/06/14 33 34 32 34 135,500
2011/06/13 32 34 31 32 300,300
2011/06/10 29 31 29 31 249,800
2011/06/09 30 30 28 28 273,500
2011/06/08 31 31 29 30 152,600
2011/06/07 29 33 29 30 1,043,400
2011/06/06 28 30 28 28 110,000
2011/06/03 29 29 27 28 322,200
2011/06/02 29 31 28 28 429,200
2011/06/01 29 29 28 28 397,400
2011/05/31 29 37 29 30 3,578,400
2011/05/30 28 29 28 29 147,300
2011/05/27 28 29 27 28 354,800
2011/05/26 28 36 27 28 3,776,500
2011/05/25 27 28 27 28 387,000
2011/05/24 29 29 25 27 1,973,900
2011/05/23 30 30 27 28 943,700
2011/05/20 32 33 29 31 1,453,400
2011/05/19 39 44 31 32 7,074,700
2011/05/18 29 30 27 30 118,900
2011/05/17 27 28 27 28 73,900
2011/05/16 26 27 26 27 9,600
2011/05/13 27 27 26 26 73,300
2011/05/12 26 27 26 26 68,800
2011/05/11 26 27 25 26 43,300
2011/05/10 26 26 26 26 15,200
2011/05/09 26 27 26 26 51,800
2011/05/06 26 27 26 27 4,100
2011/05/02 25 27 25 26 55,500
2011/04/28 25 26 25 26 24,500
2011/04/27 25 27 25 25 102,200
2011/04/26 26 26 25 26 23,300
2011/04/25 26 26 26 26 8,500
2011/04/22 27 27 25 25 20,800
2011/04/21 27 27 25 26 136,100
2011/04/20 26 27 26 26 112,300
2011/04/19 26 26 26 26 58,700
2011/04/18 29 29 26 26 147,400
2011/04/15 27 28 26 28 28,700
2011/04/14 27 28 25 28 41,000
2011/04/13 26 29 25 26 154,400
2011/04/12 26 27 25 25 91,500
2011/04/11 27 27 25 27 129,200
2011/04/08 26 35 26 27 1,025,200
2011/04/07 26 26 25 25 43,500
2011/04/06 28 28 26 26 34,800
2011/04/05 28 28 28 28 7,000
2011/04/04 29 29 29 29 1,200
2011/04/01 29 29 28 29 4,600
2011/03/31 29 29 28 28 300
2011/03/30 29 29 28 29 25,000
2011/03/29 28 29 28 29 35,500
2011/03/28 29 30 29 30 11,800
2011/03/25 29 30 28 28 8,500
2011/03/24 30 30 28 29 92,600
2011/03/23 31 31 29 31 18,000
2011/03/22 30 30 29 30 5,000
2011/03/18 29 29 28 29 31,000
2011/03/17 23 27 23 27 6,400
2011/03/16 21 26 21 26 19,800
2011/03/15 29 29 18 25 134,100
2011/03/14 26 29 26 28 127,900
2011/03/11 30 31 30 31 27,600
2011/03/10 31 31 31 31 12,700
2011/03/09 32 32 31 31 4,500
2011/03/08 31 32 30 32 24,700
2011/03/07 32 32 30 31 256,600
2011/03/04 32 32 31 32 24,200
2011/03/03 31 32 31 31 26,200
2011/03/02 31 31 31 31 700
2011/03/01 32 32 31 31 12,300
2011/02/28 32 32 31 31 3,900
2011/02/25 31 32 31 32 28,600
2011/02/24 31 32 30 30 23,400
2011/02/23 31 32 30 32 91,300
2011/02/22 32 32 31 31 92,700
2011/02/21 33 33 31 32 174,600
2011/02/18 32 32 31 32 151,000
2011/02/17 31 32 31 32 13,400
2011/02/16 31 32 30 31 46,700
2011/02/15 32 32 30 31 215,900
2011/02/14 32 33 31 32 93,400
2011/02/10 31 33 31 32 79,000
2011/02/09 32 33 31 32 32,100
2011/02/08 31 32 31 32 63,700
2011/02/07 32 33 31 32 79,100
2011/02/04 32 33 31 32 96,900
2011/02/03 32 32 31 31 18,300
2011/02/02 30 32 30 31 44,700
2011/02/01 30 31 30 30 38,700
2011/01/31 29 30 29 30 56,800
2011/01/28 30 30 29 29 63,200
2011/01/27 29 30 29 30 80,700
2011/01/26 29 29 27 29 73,400
2011/01/25 28 29 28 29 13,700
2011/01/24 28 29 28 29 16,800
2011/01/21 27 28 27 27 29,400
2011/01/20 28 28 27 28 50,400
2011/01/19 28 28 27 27 28,400
2011/01/18 28 28 26 27 30,700
2011/01/17 27 28 27 27 94,000
2011/01/14 27 28 27 28 12,600
2011/01/13 28 28 27 27 17,300
2011/01/12 26 28 26 28 26,200
2011/01/11 26 27 26 26 18,500
2011/01/07 27 27 26 26 17,800
2011/01/06 26 26 25 26 27,100
2011/01/05 26 26 25 25 33,200
2011/01/04 27 27 26 27 59,900

このページの先頭へ