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
2013/12/30 97 99 97 98 231,600
2013/12/27 99 100 97 97 541,100
2013/12/26 94 99 93 98 423,800
2013/12/25 91 94 90 93 267,100
2013/12/24 92 92 90 90 188,700
2013/12/20 92 94 92 92 79,200
2013/12/19 93 94 92 93 101,000
2013/12/18 92 94 92 93 117,600
2013/12/17 93 95 92 93 181,200
2013/12/16 95 95 92 93 224,400
2013/12/13 98 98 95 96 144,400
2013/12/12 98 98 96 96 98,200
2013/12/11 97 99 97 98 134,700
2013/12/10 99 99 97 97 126,300
2013/12/09 99 99 97 98 141,000
2013/12/06 97 98 96 97 159,000
2013/12/05 98 99 97 97 196,400
2013/12/04 101 101 96 98 322,100
2013/12/03 97 101 96 101 429,200
2013/12/02 96 96 95 96 98,500
2013/11/29 96 97 95 95 111,500
2013/11/28 96 97 95 96 163,000
2013/11/27 97 98 96 96 126,100
2013/11/26 96 98 94 98 248,900
2013/11/25 100 100 96 98 329,600
2013/11/22 101 102 98 100 393,100
2013/11/21 104 104 97 98 789,900
2013/11/20 99 103 98 100 1,404,100
2013/11/19 96 97 94 96 614,300
2013/11/18 91 97 91 97 454,300
2013/11/15 89 92 89 91 186,700
2013/11/14 91 91 89 89 207,900
2013/11/13 90 91 90 91 78,900
2013/11/12 89 90 88 89 210,400
2013/11/11 93 94 89 90 365,900
2013/11/08 95 95 92 93 164,500
2013/11/07 96 96 94 96 100,200
2013/11/06 96 96 94 95 83,400
2013/11/05 97 97 95 96 181,500
2013/11/01 98 99 91 95 461,700
2013/10/31 99 105 96 98 1,385,000
2013/10/30 96 97 94 95 104,500
2013/10/29 96 96 92 95 133,900
2013/10/28 96 96 93 93 183,500
2013/10/25 98 100 93 97 750,700
2013/10/24 99 101 97 100 355,900
2013/10/23 101 104 99 100 878,300
2013/10/22 110 115 102 103 2,471,200
2013/10/21 101 111 96 110 3,199,500
2013/10/18 109 113 99 100 6,031,500
2013/10/17 85 87 83 84 298,400
2013/10/16 87 87 82 83 484,400
2013/10/15 85 98 84 86 2,828,300
2013/10/11 81 83 80 83 203,100
2013/10/10 81 84 79 81 318,900
2013/10/09 74 81 73 80 325,300
2013/10/08 73 76 70 74 286,000
2013/10/07 81 82 74 75 411,800
2013/10/04 78 84 78 84 1,129,000
2013/10/03 78 79 76 78 167,100
2013/10/02 77 79 75 78 393,000
2013/10/01 76 76 73 73 88,700
2013/09/30 73 77 73 75 80,300
2013/09/27 76 77 75 75 61,400
2013/09/26 72 76 69 73 172,900
2013/09/25 74 75 72 72 71,500
2013/09/24 75 76 73 75 162,500
2013/09/20 77 77 75 76 114,100
2013/09/19 78 79 77 77 107,300
2013/09/18 75 79 74 78 243,300
2013/09/17 76 76 73 74 209,700
2013/09/13 77 78 75 75 197,900
2013/09/12 78 80 76 77 273,000
2013/09/11 79 87 76 81 1,653,800
2013/09/10 69 75 68 74 224,700
2013/09/09 68 69 65 68 267,800
2013/09/06 65 66 63 64 55,000
2013/09/05 65 65 63 65 92,400
2013/09/04 63 64 62 64 54,000
2013/09/03 63 64 60 63 154,400
2013/09/02 63 64 62 62 77,500
2013/08/30 64 65 63 64 41,800
2013/08/29 65 65 63 63 15,500
2013/08/28 63 65 63 63 53,900
2013/08/27 66 66 64 65 92,000
2013/08/26 67 67 66 66 45,700
2013/08/23 68 69 66 66 36,800
2013/08/22 67 68 66 67 72,800
2013/08/21 68 68 66 67 62,000
2013/08/20 69 70 68 68 68,500
2013/08/19 71 72 69 70 90,400
2013/08/16 67 71 66 71 72,100
2013/08/15 67 68 66 67 102,200
2013/08/14 68 69 67 67 73,000
2013/08/13 66 68 66 68 98,100
2013/08/12 71 71 66 66 152,700
2013/08/09 76 76 70 72 237,500
2013/08/08 78 79 77 77 32,300
2013/08/07 80 80 78 78 24,500
2013/08/06 79 80 79 79 19,000
2013/08/05 81 81 80 80 33,400
2013/08/02 78 81 77 80 40,900
2013/08/01 79 79 76 78 56,900
2013/07/31 78 81 78 78 82,000
2013/07/30 74 76 74 76 69,300
2013/07/29 80 80 75 75 145,500
2013/07/26 80 82 80 80 79,200
2013/07/25 82 83 81 83 50,400
2013/07/24 80 82 80 82 75,700
2013/07/23 80 82 80 81 72,800
2013/07/22 80 81 79 80 75,100
2013/07/19 83 84 80 80 92,400
2013/07/18 84 84 82 82 85,600
2013/07/17 83 83 82 83 40,500
2013/07/16 84 84 82 82 80,300
2013/07/12 83 85 82 84 89,900
2013/07/11 84 85 80 84 190,300
2013/07/10 85 85 82 84 94,700
2013/07/09 84 85 80 84 136,700
2013/07/08 85 89 84 84 136,300
2013/07/05 84 85 83 85 134,500
2013/07/04 79 83 79 83 130,400
2013/07/03 78 79 77 79 69,100
2013/07/02 78 80 76 78 144,800
2013/07/01 74 77 73 77 86,800
2013/06/28 69 75 69 73 195,800
2013/06/27 70 71 63 69 341,600
2013/06/26 79 79 67 70 370,300
2013/06/25 80 82 78 79 125,200
2013/06/24 80 81 79 81 77,700
2013/06/21 79 80 76 78 255,500
2013/06/20 79 84 79 81 72,900
2013/06/19 84 84 80 81 111,100
2013/06/18 79 84 79 83 300,000
2013/06/17 85 87 82 82 366,600
2013/06/14 88 89 84 88 94,600
2013/06/13 90 90 86 87 150,400
2013/06/12 87 90 85 90 132,000
2013/06/11 88 92 86 88 206,000
2013/06/10 80 89 80 89 215,400
2013/06/07 74 84 73 75 313,100
2013/06/06 84 91 80 81 416,800
2013/06/05 99 100 88 90 207,900
2013/06/04 96 98 91 97 168,700
2013/06/03 100 100 97 97 68,800
2013/05/31 100 102 99 101 146,800
2013/05/30 99 102 99 99 168,700
2013/05/29 108 108 103 104 96,700
2013/05/28 101 107 101 105 104,700
2013/05/27 103 105 99 103 374,800
2013/05/24 98 103 96 99 291,500
2013/05/23 108 109 96 99 662,000
2013/05/22 107 110 107 108 235,400
2013/05/21 114 115 99 107 554,500
2013/05/20 109 115 109 112 528,000
2013/05/17 97 110 97 109 534,100
2013/05/16 98 101 93 99 751,200
2013/05/15 108 112 101 103 580,900
2013/05/14 117 117 108 108 568,600
2013/05/13 118 124 116 116 808,100
2013/05/10 118 119 111 116 638,000
2013/05/09 109 119 109 114 1,125,800
2013/05/08 108 110 106 107 332,000
2013/05/07 103 108 102 108 418,000
2013/05/02 103 104 101 102 272,800
2013/05/01 104 104 100 104 378,800
2013/04/30 104 106 101 104 374,600
2013/04/26 102 107 101 105 375,200
2013/04/25 106 106 101 104 437,700
2013/04/24 107 109 100 106 1,010,400
2013/04/23 114 124 106 108 1,579,200
2013/04/22 104 112 104 110 1,102,000
2013/04/19 99 120 95 105 2,653,000
2013/04/18 101 105 97 99 1,898,500
2013/04/17 89 110 89 106 4,082,300
2013/04/16 87 99 84 90 1,135,100
2013/04/15 89 91 85 89 620,800
2013/04/12 87 91 81 88 1,761,600
2013/04/11 71 93 66 86 5,104,300
2013/04/10 72 73 68 69 676,500
2013/04/09 68 72 66 72 530,300
2013/04/08 66 68 65 67 196,500
2013/04/05 65 68 65 65 113,300
2013/04/04 65 66 64 66 52,600
2013/04/03 62 65 62 65 73,700
2013/04/02 60 63 57 63 252,000
2013/04/01 66 67 61 61 314,100
2013/03/29 67 67 66 66 72,600
2013/03/28 68 69 66 67 114,900
2013/03/27 68 68 67 67 79,000
2013/03/26 68 69 66 69 108,500
2013/03/25 65 69 65 68 180,800
2013/03/22 69 69 66 66 242,000
2013/03/21 69 70 67 68 289,700
2013/03/19 71 71 69 70 209,000
2013/03/18 71 72 70 72 199,800
2013/03/15 70 72 69 72 170,100
2013/03/14 68 74 67 69 1,094,800
2013/03/13 63 66 63 66 250,100
2013/03/12 66 66 62 62 252,300
2013/03/11 67 68 65 66 322,800
2013/03/08 65 67 63 65 547,500
2013/03/07 60 65 60 63 945,900
2013/03/06 59 60 58 59 105,200
2013/03/05 59 60 58 59 103,700
2013/03/04 60 60 58 60 90,400
2013/03/01 60 61 59 59 131,100
2013/02/28 60 61 59 60 92,800
2013/02/27 59 61 59 60 165,600
2013/02/26 56 59 56 59 211,500
2013/02/25 57 59 57 57 119,700
2013/02/22 57 59 57 58 163,600
2013/02/21 59 59 57 57 136,700
2013/02/20 58 59 57 59 138,100
2013/02/19 57 58 54 58 231,700
2013/02/18 55 57 54 57 154,900
2013/02/15 58 58 52 55 566,800
2013/02/14 58 59 56 58 234,400
2013/02/13 58 60 55 58 517,900
2013/02/12 63 63 57 58 586,700
2013/02/08 69 70 60 62 1,754,100
2013/02/07 61 62 60 62 352,700
2013/02/06 63 64 61 62 259,500
2013/02/05 60 63 59 62 298,300
2013/02/04 59 64 59 61 624,000
2013/02/01 59 60 57 59 216,000
2013/01/31 57 60 55 58 449,100
2013/01/30 56 58 55 58 90,100
2013/01/29 58 58 55 56 144,900
2013/01/28 59 60 56 57 544,000
2013/01/25 53 59 53 58 920,300
2013/01/24 53 53 50 53 349,600
2013/01/23 54 55 52 53 315,800
2013/01/22 55 55 53 54 152,700
2013/01/21 55 55 54 54 179,500
2013/01/18 54 55 53 54 204,900
2013/01/17 55 55 51 54 369,700
2013/01/16 56 57 53 54 383,000
2013/01/15 55 57 54 55 598,700
2013/01/11 52 54 51 54 365,100
2013/01/10 50 53 50 53 616,900
2013/01/09 50 50 49 50 268,300
2013/01/08 49 52 48 50 752,400
2013/01/07 50 50 46 48 317,100
2013/01/04 49 50 48 49 92,100

このページの先頭へ