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 |
---|---|---|---|---|---|
2015/12/30 | 99 | 99 | 98 | 99 | 46,000 |
2015/12/29 | 99 | 99 | 97 | 98 | 78,700 |
2015/12/28 | 93 | 98 | 93 | 98 | 103,200 |
2015/12/25 | 92 | 93 | 90 | 91 | 162,300 |
2015/12/24 | 96 | 98 | 91 | 91 | 324,200 |
2015/12/22 | 96 | 98 | 95 | 96 | 190,400 |
2015/12/21 | 100 | 100 | 96 | 96 | 358,000 |
2015/12/18 | 102 | 103 | 100 | 101 | 274,900 |
2015/12/17 | 105 | 106 | 103 | 104 | 109,600 |
2015/12/16 | 104 | 105 | 103 | 105 | 46,700 |
2015/12/15 | 105 | 107 | 102 | 103 | 156,000 |
2015/12/14 | 105 | 106 | 101 | 106 | 212,800 |
2015/12/11 | 106 | 108 | 105 | 108 | 136,300 |
2015/12/10 | 110 | 112 | 105 | 107 | 463,900 |
2015/12/09 | 115 | 116 | 112 | 112 | 247,000 |
2015/12/08 | 118 | 119 | 115 | 115 | 279,700 |
2015/12/07 | 118 | 122 | 117 | 120 | 537,900 |
2015/12/04 | 115 | 119 | 115 | 117 | 468,000 |
2015/12/03 | 116 | 116 | 114 | 116 | 229,900 |
2015/12/02 | 115 | 116 | 114 | 116 | 246,300 |
2015/12/01 | 115 | 116 | 115 | 115 | 201,500 |
2015/11/30 | 116 | 116 | 114 | 115 | 104,200 |
2015/11/27 | 116 | 117 | 115 | 116 | 114,600 |
2015/11/26 | 116 | 118 | 115 | 116 | 235,300 |
2015/11/25 | 116 | 116 | 115 | 116 | 54,900 |
2015/11/24 | 115 | 117 | 113 | 117 | 223,900 |
2015/11/20 | 114 | 116 | 113 | 116 | 244,400 |
2015/11/19 | 115 | 116 | 113 | 115 | 176,700 |
2015/11/18 | 113 | 118 | 113 | 116 | 562,300 |
2015/11/17 | 112 | 114 | 112 | 112 | 261,200 |
2015/11/16 | 110 | 113 | 107 | 111 | 654,800 |
2015/11/13 | 116 | 118 | 115 | 117 | 296,400 |
2015/11/12 | 117 | 121 | 116 | 118 | 439,200 |
2015/11/11 | 115 | 116 | 114 | 115 | 222,500 |
2015/11/10 | 115 | 121 | 114 | 115 | 1,028,900 |
2015/11/09 | 116 | 117 | 115 | 116 | 251,900 |
2015/11/06 | 112 | 116 | 112 | 116 | 271,800 |
2015/11/05 | 115 | 116 | 110 | 114 | 631,100 |
2015/11/04 | 118 | 123 | 113 | 116 | 897,400 |
2015/11/02 | 117 | 120 | 115 | 118 | 791,700 |
2015/10/30 | 117 | 122 | 115 | 122 | 925,400 |
2015/10/29 | 109 | 122 | 107 | 121 | 2,954,800 |
2015/10/28 | 104 | 111 | 103 | 110 | 859,300 |
2015/10/27 | 103 | 106 | 102 | 105 | 167,800 |
2015/10/26 | 103 | 104 | 102 | 104 | 107,300 |
2015/10/23 | 104 | 104 | 102 | 103 | 41,100 |
2015/10/22 | 104 | 104 | 101 | 103 | 101,000 |
2015/10/21 | 103 | 103 | 101 | 101 | 70,600 |
2015/10/20 | 102 | 103 | 102 | 102 | 101,500 |
2015/10/19 | 104 | 104 | 102 | 102 | 95,200 |
2015/10/16 | 104 | 105 | 103 | 103 | 103,400 |
2015/10/15 | 103 | 104 | 101 | 103 | 117,500 |
2015/10/14 | 105 | 105 | 102 | 103 | 191,900 |
2015/10/13 | 105 | 106 | 104 | 104 | 114,800 |
2015/10/09 | 105 | 107 | 104 | 104 | 216,900 |
2015/10/08 | 106 | 107 | 104 | 105 | 284,400 |
2015/10/07 | 111 | 114 | 105 | 107 | 1,547,300 |
2015/10/06 | 104 | 113 | 101 | 106 | 2,276,100 |
2015/10/05 | 99 | 105 | 98 | 104 | 531,000 |
2015/10/02 | 101 | 102 | 97 | 98 | 685,300 |
2015/10/01 | 100 | 120 | 100 | 101 | 5,286,100 |
2015/09/30 | 94 | 95 | 93 | 95 | 61,700 |
2015/09/29 | 96 | 97 | 93 | 94 | 131,300 |
2015/09/28 | 98 | 98 | 96 | 97 | 66,600 |
2015/09/25 | 96 | 97 | 95 | 97 | 108,600 |
2015/09/24 | 97 | 99 | 95 | 95 | 153,300 |
2015/09/18 | 101 | 101 | 98 | 98 | 118,600 |
2015/09/17 | 100 | 101 | 99 | 100 | 139,300 |
2015/09/16 | 103 | 105 | 97 | 99 | 300,800 |
2015/09/15 | 101 | 101 | 98 | 101 | 309,000 |
2015/09/14 | 97 | 102 | 97 | 101 | 287,100 |
2015/09/11 | 97 | 98 | 95 | 97 | 164,900 |
2015/09/10 | 95 | 96 | 93 | 96 | 342,000 |
2015/09/09 | 94 | 99 | 93 | 98 | 390,700 |
2015/09/08 | 92 | 95 | 90 | 90 | 292,800 |
2015/09/07 | 92 | 95 | 91 | 93 | 276,700 |
2015/09/04 | 100 | 100 | 94 | 96 | 477,200 |
2015/09/03 | 104 | 106 | 99 | 100 | 477,100 |
2015/09/02 | 100 | 105 | 94 | 102 | 1,801,200 |
2015/09/01 | 112 | 113 | 107 | 107 | 480,900 |
2015/08/31 | 117 | 119 | 113 | 115 | 387,500 |
2015/08/28 | 120 | 124 | 117 | 121 | 880,600 |
2015/08/27 | 105 | 125 | 105 | 122 | 3,544,700 |
2015/08/26 | 95 | 99 | 93 | 96 | 496,800 |
2015/08/25 | 93 | 102 | 83 | 89 | 1,110,600 |
2015/08/24 | 111 | 115 | 99 | 99 | 1,167,700 |
2015/08/21 | 130 | 131 | 120 | 121 | 1,101,400 |
2015/08/20 | 120 | 137 | 120 | 131 | 5,069,000 |
2015/08/19 | 110 | 137 | 110 | 120 | 6,197,300 |
2015/08/18 | 110 | 111 | 108 | 110 | 136,800 |
2015/08/17 | 111 | 111 | 108 | 109 | 91,700 |
2015/08/14 | 109 | 110 | 107 | 110 | 106,500 |
2015/08/13 | 110 | 110 | 107 | 109 | 99,700 |
2015/08/12 | 108 | 114 | 107 | 110 | 342,200 |
2015/08/11 | 112 | 113 | 107 | 107 | 335,000 |
2015/08/10 | 119 | 119 | 110 | 112 | 445,100 |
2015/08/07 | 123 | 125 | 120 | 124 | 151,100 |
2015/08/06 | 118 | 126 | 117 | 122 | 477,100 |
2015/08/05 | 119 | 123 | 117 | 120 | 314,800 |
2015/08/04 | 117 | 117 | 115 | 116 | 95,300 |
2015/08/03 | 122 | 122 | 115 | 117 | 249,000 |
2015/07/31 | 124 | 124 | 121 | 122 | 88,400 |
2015/07/30 | 125 | 126 | 121 | 122 | 164,000 |
2015/07/29 | 128 | 128 | 122 | 124 | 123,200 |
2015/07/28 | 124 | 127 | 120 | 126 | 218,800 |
2015/07/27 | 131 | 132 | 126 | 127 | 208,500 |
2015/07/24 | 135 | 136 | 131 | 131 | 250,500 |
2015/07/23 | 137 | 142 | 134 | 136 | 657,900 |
2015/07/22 | 132 | 143 | 129 | 134 | 2,300,200 |
2015/07/21 | 137 | 138 | 132 | 132 | 478,300 |
2015/07/17 | 136 | 137 | 132 | 133 | 493,000 |
2015/07/16 | 138 | 139 | 133 | 137 | 341,300 |
2015/07/15 | 142 | 142 | 135 | 137 | 735,000 |
2015/07/14 | 130 | 141 | 128 | 138 | 1,773,900 |
2015/07/13 | 123 | 127 | 121 | 126 | 379,400 |
2015/07/10 | 125 | 126 | 117 | 121 | 567,900 |
2015/07/09 | 126 | 127 | 109 | 127 | 1,025,000 |
2015/07/08 | 144 | 145 | 129 | 132 | 1,230,900 |
2015/07/07 | 142 | 146 | 141 | 144 | 969,900 |
2015/07/06 | 137 | 144 | 136 | 140 | 1,060,200 |
2015/07/03 | 147 | 157 | 142 | 146 | 2,944,900 |
2015/07/02 | 131 | 154 | 131 | 151 | 5,941,800 |
2015/07/01 | 130 | 137 | 125 | 131 | 1,784,100 |
2015/06/30 | 130 | 132 | 127 | 130 | 840,000 |
2015/06/29 | 138 | 138 | 128 | 132 | 1,453,300 |
2015/06/26 | 151 | 159 | 142 | 143 | 2,280,600 |
2015/06/25 | 146 | 172 | 146 | 150 | 9,441,800 |
2015/06/24 | 162 | 175 | 141 | 147 | 5,894,000 |
2015/06/23 | 190 | 215 | 154 | 160 | 24,339,200 |
2015/06/22 | 148 | 195 | 144 | 189 | 32,666,300 |
2015/06/19 | 126 | 149 | 126 | 147 | 14,525,700 |
2015/06/18 | 139 | 141 | 121 | 121 | 5,083,900 |
2015/06/17 | 140 | 161 | 133 | 140 | 25,541,400 |
2015/06/16 | 140 | 169 | 116 | 130 | 35,665,200 |
2015/06/15 | 104 | 124 | 97 | 124 | 11,485,100 |
2015/06/12 | 90 | 96 | 90 | 94 | 1,140,700 |
2015/06/11 | 88 | 90 | 88 | 90 | 102,400 |
2015/06/10 | 89 | 91 | 88 | 88 | 207,600 |
2015/06/09 | 92 | 92 | 88 | 88 | 275,300 |
2015/06/08 | 87 | 92 | 87 | 92 | 718,400 |
2015/06/05 | 86 | 87 | 85 | 86 | 74,400 |
2015/06/04 | 87 | 88 | 85 | 86 | 250,400 |
2015/06/03 | 87 | 88 | 86 | 87 | 261,700 |
2015/06/02 | 90 | 90 | 88 | 89 | 230,000 |
2015/06/01 | 88 | 90 | 87 | 89 | 267,000 |
2015/05/29 | 89 | 94 | 87 | 87 | 1,557,200 |
2015/05/28 | 86 | 100 | 86 | 90 | 7,399,000 |
2015/05/27 | 86 | 87 | 85 | 86 | 80,300 |
2015/05/26 | 85 | 87 | 85 | 87 | 180,400 |
2015/05/25 | 84 | 85 | 84 | 84 | 76,900 |
2015/05/22 | 84 | 85 | 83 | 84 | 53,800 |
2015/05/21 | 84 | 85 | 83 | 83 | 24,000 |
2015/05/20 | 83 | 84 | 83 | 84 | 45,100 |
2015/05/19 | 83 | 84 | 82 | 84 | 26,300 |
2015/05/18 | 83 | 84 | 82 | 82 | 84,000 |
2015/05/15 | 82 | 85 | 82 | 84 | 164,500 |
2015/05/14 | 82 | 83 | 81 | 82 | 122,200 |
2015/05/13 | 82 | 83 | 82 | 82 | 16,600 |
2015/05/12 | 82 | 83 | 82 | 82 | 35,300 |
2015/05/11 | 83 | 83 | 82 | 82 | 59,100 |
2015/05/08 | 82 | 83 | 82 | 83 | 88,800 |
2015/05/07 | 82 | 83 | 82 | 83 | 62,400 |
2015/05/01 | 83 | 84 | 82 | 83 | 165,700 |
2015/04/30 | 84 | 85 | 83 | 83 | 163,400 |
2015/04/28 | 85 | 86 | 84 | 84 | 78,500 |
2015/04/27 | 85 | 86 | 85 | 86 | 30,800 |
2015/04/24 | 85 | 86 | 85 | 85 | 51,000 |
2015/04/23 | 86 | 86 | 85 | 85 | 31,400 |
2015/04/22 | 84 | 86 | 84 | 86 | 165,900 |
2015/04/21 | 86 | 87 | 83 | 84 | 211,700 |
2015/04/20 | 87 | 88 | 85 | 85 | 163,500 |
2015/04/17 | 89 | 90 | 88 | 88 | 137,600 |
2015/04/16 | 88 | 90 | 87 | 89 | 143,000 |
2015/04/15 | 91 | 92 | 88 | 88 | 253,700 |
2015/04/14 | 90 | 93 | 89 | 91 | 462,200 |
2015/04/13 | 88 | 90 | 88 | 90 | 244,500 |
2015/04/10 | 88 | 88 | 86 | 87 | 32,200 |
2015/04/09 | 87 | 90 | 86 | 88 | 260,700 |
2015/04/08 | 85 | 89 | 84 | 87 | 368,500 |
2015/04/07 | 85 | 86 | 84 | 85 | 153,300 |
2015/04/06 | 86 | 86 | 84 | 85 | 78,700 |
2015/04/03 | 84 | 86 | 83 | 86 | 165,500 |
2015/04/02 | 82 | 84 | 82 | 84 | 57,800 |
2015/04/01 | 83 | 83 | 82 | 82 | 161,300 |
2015/03/31 | 83 | 84 | 82 | 84 | 101,300 |
2015/03/30 | 82 | 84 | 82 | 83 | 72,600 |
2015/03/27 | 83 | 84 | 81 | 82 | 539,100 |
2015/03/26 | 88 | 88 | 84 | 85 | 544,900 |
2015/03/25 | 88 | 88 | 86 | 88 | 193,200 |
2015/03/24 | 88 | 89 | 87 | 87 | 256,700 |
2015/03/23 | 86 | 88 | 86 | 88 | 120,200 |
2015/03/20 | 86 | 87 | 85 | 87 | 32,200 |
2015/03/19 | 87 | 88 | 85 | 86 | 232,200 |
2015/03/18 | 84 | 87 | 84 | 87 | 225,300 |
2015/03/17 | 87 | 88 | 85 | 85 | 290,900 |
2015/03/16 | 86 | 87 | 85 | 86 | 103,300 |
2015/03/13 | 86 | 86 | 84 | 86 | 192,000 |
2015/03/12 | 85 | 86 | 84 | 86 | 133,900 |
2015/03/11 | 86 | 87 | 83 | 84 | 525,700 |
2015/03/10 | 86 | 90 | 85 | 85 | 307,700 |
2015/03/09 | 87 | 87 | 85 | 85 | 214,400 |
2015/03/06 | 90 | 90 | 86 | 86 | 494,400 |
2015/03/05 | 88 | 94 | 86 | 90 | 1,062,700 |
2015/03/04 | 86 | 92 | 85 | 89 | 948,800 |
2015/03/03 | 85 | 89 | 84 | 86 | 325,100 |
2015/03/02 | 84 | 85 | 83 | 84 | 52,100 |
2015/02/27 | 85 | 85 | 83 | 83 | 128,400 |
2015/02/26 | 87 | 88 | 83 | 85 | 183,500 |
2015/02/25 | 89 | 89 | 85 | 86 | 284,300 |
2015/02/24 | 86 | 90 | 85 | 88 | 466,500 |
2015/02/23 | 83 | 85 | 83 | 84 | 121,500 |
2015/02/20 | 85 | 86 | 83 | 83 | 449,200 |
2015/02/19 | 86 | 98 | 82 | 84 | 2,270,900 |
2015/02/18 | 82 | 85 | 81 | 85 | 282,900 |
2015/02/17 | 84 | 84 | 83 | 84 | 39,200 |
2015/02/16 | 82 | 84 | 81 | 84 | 92,800 |
2015/02/13 | 81 | 82 | 81 | 81 | 43,100 |
2015/02/12 | 82 | 82 | 80 | 81 | 143,200 |
2015/02/10 | 81 | 83 | 81 | 83 | 94,200 |
2015/02/09 | 82 | 82 | 81 | 81 | 45,400 |
2015/02/06 | 83 | 84 | 81 | 82 | 97,500 |
2015/02/05 | 82 | 86 | 81 | 81 | 248,900 |
2015/02/04 | 81 | 83 | 80 | 82 | 123,200 |
2015/02/03 | 82 | 83 | 80 | 81 | 124,800 |
2015/02/02 | 82 | 83 | 81 | 82 | 90,500 |
2015/01/30 | 84 | 85 | 82 | 83 | 126,500 |
2015/01/29 | 85 | 85 | 83 | 84 | 118,100 |
2015/01/28 | 84 | 87 | 84 | 85 | 159,500 |
2015/01/27 | 86 | 88 | 83 | 84 | 371,000 |
2015/01/26 | 86 | 88 | 83 | 85 | 318,100 |
2015/01/23 | 91 | 93 | 85 | 86 | 764,800 |
2015/01/22 | 95 | 102 | 88 | 88 | 3,897,600 |
2015/01/21 | 83 | 102 | 82 | 90 | 3,564,200 |
2015/01/20 | 82 | 83 | 81 | 82 | 27,300 |
2015/01/19 | 82 | 83 | 81 | 81 | 33,100 |
2015/01/16 | 81 | 82 | 81 | 82 | 117,800 |
2015/01/15 | 80 | 82 | 80 | 80 | 99,700 |
2015/01/14 | 80 | 81 | 80 | 80 | 20,800 |
2015/01/13 | 80 | 81 | 80 | 80 | 76,700 |
2015/01/09 | 81 | 81 | 80 | 80 | 20,900 |
2015/01/08 | 80 | 82 | 80 | 81 | 83,700 |
2015/01/07 | 80 | 81 | 80 | 81 | 37,700 |
2015/01/06 | 80 | 81 | 79 | 81 | 80,700 |
2015/01/05 | 81 | 81 | 80 | 81 | 11,700 |