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
2014/12/30 81 81 80 80 12,100
2014/12/29 80 81 80 81 61,600
2014/12/26 80 81 80 80 26,400
2014/12/25 79 81 79 80 104,200
2014/12/24 80 81 79 79 79,900
2014/12/22 80 81 79 81 102,900
2014/12/19 80 81 80 80 78,800
2014/12/18 81 81 79 80 39,100
2014/12/17 78 80 78 80 72,100
2014/12/16 81 81 78 79 135,100
2014/12/15 80 81 80 80 100,700
2014/12/12 81 81 79 80 77,900
2014/12/11 81 81 79 81 108,900
2014/12/10 81 81 80 81 56,900
2014/12/09 82 83 82 82 23,600
2014/12/08 82 83 82 82 66,600
2014/12/05 82 83 82 82 48,000
2014/12/04 82 83 82 82 64,300
2014/12/03 83 84 82 82 51,600
2014/12/02 82 83 81 83 19,300
2014/12/01 82 83 82 82 66,600
2014/11/28 83 83 81 82 39,800
2014/11/27 81 82 81 82 15,300
2014/11/26 80 81 80 81 28,300
2014/11/25 80 80 80 80 33,800
2014/11/21 80 81 79 80 27,300
2014/11/20 80 81 80 80 29,300
2014/11/19 79 80 79 80 32,200
2014/11/18 80 81 79 80 44,800
2014/11/17 78 80 78 80 47,600
2014/11/14 79 80 78 79 36,900
2014/11/13 79 80 78 79 47,800
2014/11/12 80 80 79 79 48,200
2014/11/11 80 80 79 80 22,300
2014/11/10 80 80 80 80 22,200
2014/11/07 79 80 78 80 14,500
2014/11/06 80 80 78 78 42,400
2014/11/05 80 80 79 80 33,500
2014/11/04 79 80 79 80 49,900
2014/10/31 77 78 76 77 26,600
2014/10/30 78 78 76 76 16,100
2014/10/29 76 77 76 76 21,900
2014/10/28 75 76 75 76 209,400
2014/10/27 77 77 75 76 37,500
2014/10/24 78 78 75 77 47,200
2014/10/23 77 78 76 77 39,500
2014/10/22 78 78 77 78 32,700
2014/10/21 78 78 76 78 11,000
2014/10/20 76 78 75 78 98,000
2014/10/17 76 77 75 75 50,600
2014/10/16 77 78 74 75 148,300
2014/10/15 74 82 74 78 224,800
2014/10/14 75 76 73 73 866,600
2014/10/10 76 78 75 75 143,200
2014/10/09 80 80 77 80 137,800
2014/10/08 79 80 78 79 118,200
2014/10/07 80 81 80 80 39,800
2014/10/06 82 83 81 81 45,000
2014/10/03 81 82 80 81 31,800
2014/10/02 81 83 80 81 79,400
2014/10/01 83 84 82 82 710,000
2014/09/30 84 84 82 82 17,800
2014/09/29 83 84 82 83 35,500
2014/09/26 82 83 82 82 50,000
2014/09/25 82 83 81 83 69,700
2014/09/24 82 83 82 83 29,200
2014/09/22 82 83 82 83 22,300
2014/09/19 82 83 81 82 33,900
2014/09/18 83 83 82 82 18,100
2014/09/17 83 83 82 83 167,200
2014/09/16 84 84 82 82 124,300
2014/09/12 83 84 83 84 16,200
2014/09/11 83 84 83 83 183,700
2014/09/10 84 85 83 84 66,100
2014/09/09 84 85 84 85 166,800
2014/09/08 84 85 84 84 27,100
2014/09/05 85 86 84 84 80,100
2014/09/04 85 87 85 86 50,400
2014/09/03 85 86 84 85 62,900
2014/09/02 84 85 84 84 33,600
2014/09/01 85 85 84 84 58,100
2014/08/29 86 86 85 85 27,400
2014/08/28 84 86 84 86 63,600
2014/08/27 84 85 83 84 40,000
2014/08/26 85 85 84 85 29,300
2014/08/25 84 85 83 85 30,600
2014/08/22 85 85 82 83 105,600
2014/08/21 85 85 84 84 24,500
2014/08/20 86 86 84 85 26,100
2014/08/19 87 87 86 86 40,200
2014/08/18 86 87 84 87 95,500
2014/08/15 83 86 83 86 58,300
2014/08/14 85 85 82 83 94,900
2014/08/13 85 85 84 84 30,900
2014/08/12 83 84 83 84 111,400
2014/08/11 84 85 83 84 73,700
2014/08/08 87 87 83 86 147,300
2014/08/07 83 92 83 86 413,600
2014/08/06 86 87 84 84 129,200
2014/08/05 86 88 86 88 53,800
2014/08/04 86 87 86 86 22,100
2014/08/01 86 88 86 87 151,200
2014/07/31 90 91 87 88 269,400
2014/07/30 90 92 88 91 170,900
2014/07/29 94 94 89 90 142,200
2014/07/28 92 94 91 93 139,500
2014/07/25 91 93 90 92 92,600
2014/07/24 90 91 90 91 155,100
2014/07/23 91 92 90 90 60,600
2014/07/22 89 91 89 90 71,800
2014/07/18 90 90 87 88 105,800
2014/07/17 92 92 89 91 150,200
2014/07/16 89 93 88 91 430,000
2014/07/15 88 89 87 88 65,100
2014/07/14 87 88 87 88 38,100
2014/07/11 87 89 87 88 89,100
2014/07/10 87 90 87 88 130,400
2014/07/09 89 91 86 88 156,200
2014/07/08 90 90 86 90 188,000
2014/07/07 90 92 90 91 176,600
2014/07/04 88 90 88 90 251,100
2014/07/03 85 88 85 87 161,600
2014/07/02 87 87 85 86 87,300
2014/07/01 85 87 85 86 51,900
2014/06/30 84 86 84 85 22,200
2014/06/27 85 86 83 85 125,400
2014/06/26 87 87 84 85 114,900
2014/06/25 86 87 84 87 97,200
2014/06/24 86 86 84 85 11,600
2014/06/23 84 85 83 85 55,400
2014/06/20 85 86 85 85 52,000
2014/06/19 87 88 84 86 90,700
2014/06/18 85 88 84 86 117,700
2014/06/17 83 84 82 84 28,000
2014/06/16 82 85 82 83 91,000
2014/06/13 83 84 83 83 30,000
2014/06/12 81 83 81 83 47,500
2014/06/11 83 83 81 83 75,100
2014/06/10 83 83 81 82 45,300
2014/06/09 82 83 82 83 53,600
2014/06/06 81 83 81 82 63,700
2014/06/05 82 82 80 81 56,500
2014/06/04 82 82 81 82 11,400
2014/06/03 83 83 81 82 83,000
2014/06/02 82 83 80 83 70,200
2014/05/30 83 83 80 82 38,400
2014/05/29 80 82 78 82 59,900
2014/05/28 81 81 78 80 47,100
2014/05/27 80 81 80 81 48,500
2014/05/26 80 82 78 80 107,200
2014/05/23 77 87 77 79 562,300
2014/05/22 73 74 72 74 60,400
2014/05/21 74 74 71 71 123,000
2014/05/20 75 77 72 74 100,400
2014/05/19 79 80 75 75 55,400
2014/05/16 80 80 78 79 71,400
2014/05/15 79 81 77 80 68,200
2014/05/14 80 81 79 81 30,200
2014/05/13 80 83 80 81 41,100
2014/05/12 82 82 79 79 41,800
2014/05/09 81 82 81 82 17,000
2014/05/08 82 82 80 81 86,500
2014/05/07 84 84 82 82 66,400
2014/05/02 85 86 84 85 57,400
2014/05/01 85 85 84 84 22,000
2014/04/30 83 85 83 85 45,100
2014/04/28 84 84 82 84 30,100
2014/04/25 84 84 83 84 16,100
2014/04/24 83 85 83 84 15,600
2014/04/23 82 84 82 83 35,100
2014/04/22 83 84 82 83 75,800
2014/04/21 82 84 82 83 77,800
2014/04/18 85 85 84 84 11,600
2014/04/17 82 84 82 84 25,800
2014/04/16 81 82 80 82 25,200
2014/04/15 79 81 79 80 33,800
2014/04/14 77 79 77 79 27,700
2014/04/11 79 80 77 79 49,400
2014/04/10 83 83 80 80 33,400
2014/04/09 81 82 80 81 36,700
2014/04/08 82 83 80 81 83,700
2014/04/07 86 86 82 82 48,700
2014/04/04 85 87 85 86 14,400
2014/04/03 87 87 85 87 65,200
2014/04/02 86 87 85 87 23,300
2014/04/01 86 86 84 86 42,800
2014/03/31 83 85 82 85 70,100
2014/03/28 82 83 81 82 26,600
2014/03/27 81 83 80 82 79,300
2014/03/26 82 85 82 84 110,100
2014/03/25 83 83 80 82 182,000
2014/03/24 81 85 81 81 374,700
2014/03/20 87 88 84 86 48,300
2014/03/19 87 87 86 87 62,900
2014/03/18 87 90 87 88 59,300
2014/03/17 86 88 84 86 60,200
2014/03/14 88 90 86 86 154,600
2014/03/13 92 93 89 89 125,200
2014/03/12 91 93 91 91 10,400
2014/03/11 92 94 91 93 69,000
2014/03/10 93 93 91 91 14,100
2014/03/07 93 93 91 92 67,200
2014/03/06 92 92 90 91 17,600
2014/03/05 91 92 90 91 12,300
2014/03/04 89 90 88 90 25,900
2014/03/03 89 90 87 89 70,700
2014/02/28 92 93 91 91 31,500
2014/02/27 92 94 92 92 73,500
2014/02/26 95 95 92 93 37,200
2014/02/25 93 94 92 94 31,800
2014/02/24 92 94 92 93 29,300
2014/02/21 90 92 90 92 50,500
2014/02/20 91 92 89 89 64,400
2014/02/19 93 94 91 91 76,900
2014/02/18 91 93 90 93 39,000
2014/02/17 91 91 88 91 76,200
2014/02/14 93 94 88 89 113,300
2014/02/13 94 94 92 92 105,500
2014/02/12 97 97 95 95 55,000
2014/02/10 99 99 95 97 211,700
2014/02/07 94 97 94 97 221,200
2014/02/06 90 95 90 93 264,700
2014/02/05 94 94 88 91 196,200
2014/02/04 90 93 86 86 533,100
2014/02/03 99 101 96 97 359,500
2014/01/31 103 105 100 101 311,500
2014/01/30 103 104 101 102 199,200
2014/01/29 106 107 105 106 115,600
2014/01/28 101 106 101 105 226,900
2014/01/27 101 104 101 102 339,500
2014/01/24 106 110 105 108 237,800
2014/01/23 113 115 109 110 413,600
2014/01/22 112 116 111 112 424,000
2014/01/21 117 117 111 112 563,000
2014/01/20 110 118 109 117 1,673,000
2014/01/17 105 112 103 109 682,400
2014/01/16 108 109 104 104 607,900
2014/01/15 103 108 102 107 794,000
2014/01/14 101 103 101 101 225,600
2014/01/10 102 105 101 103 301,200
2014/01/09 104 107 102 102 649,400
2014/01/08 97 103 97 103 735,700
2014/01/07 97 99 96 98 123,200
2014/01/06 98 98 96 96 80,700

このページの先頭へ