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
2016/12/30 85 86 84 84 117,000
2016/12/29 86 87 85 86 56,100
2016/12/28 86 87 86 86 37,300
2016/12/27 87 87 86 86 60,800
2016/12/26 87 87 85 86 149,800
2016/12/22 87 87 85 87 114,600
2016/12/21 87 88 86 86 80,900
2016/12/20 87 87 85 87 139,000
2016/12/19 88 88 86 86 122,500
2016/12/16 89 90 87 88 162,300
2016/12/15 86 90 86 88 521,300
2016/12/14 87 88 85 85 532,500
2016/12/13 86 86 84 86 259,800
2016/12/12 86 86 85 86 178,900
2016/12/09 85 87 85 85 102,000
2016/12/08 86 87 84 85 192,700
2016/12/07 85 87 85 86 240,200
2016/12/06 86 86 84 84 147,800
2016/12/05 83 85 83 85 120,200
2016/12/02 85 85 83 83 105,800
2016/12/01 86 86 84 84 208,200
2016/11/30 84 84 83 83 64,700
2016/11/29 84 84 83 83 123,400
2016/11/28 82 84 82 84 128,100
2016/11/25 84 85 82 82 233,900
2016/11/24 85 85 83 84 82,800
2016/11/22 84 85 83 84 135,400
2016/11/21 82 84 82 83 93,000
2016/11/18 82 83 81 82 124,700
2016/11/17 82 82 81 81 276,700
2016/11/16 82 84 82 82 162,900
2016/11/15 82 82 81 82 151,700
2016/11/14 82 83 80 81 493,600
2016/11/11 80 93 79 81 5,298,000
2016/11/10 78 79 77 77 224,700
2016/11/09 80 82 74 74 501,800
2016/11/08 82 82 80 80 51,700
2016/11/07 82 82 80 82 48,700
2016/11/04 81 82 81 81 82,500
2016/11/02 82 84 81 81 134,000
2016/11/01 85 85 82 82 117,500
2016/10/31 85 85 84 84 23,500
2016/10/28 84 85 83 85 129,800
2016/10/27 83 85 83 84 243,600
2016/10/26 83 83 82 82 18,800
2016/10/25 84 84 82 82 96,000
2016/10/24 84 84 83 83 46,500
2016/10/21 83 84 82 83 104,300
2016/10/20 83 84 82 82 253,000
2016/10/19 82 84 81 84 472,700
2016/10/18 82 82 80 81 67,300
2016/10/17 81 81 80 81 37,100
2016/10/14 80 81 79 81 235,600
2016/10/13 81 81 80 80 88,500
2016/10/12 81 82 80 81 119,900
2016/10/11 81 82 81 81 70,600
2016/10/07 82 82 81 81 37,300
2016/10/06 83 83 81 81 159,100
2016/10/05 83 83 82 82 49,300
2016/10/04 81 83 81 83 210,100
2016/10/03 82 82 81 81 109,100
2016/09/30 81 84 81 82 337,900
2016/09/29 83 84 81 81 530,200
2016/09/28 87 88 82 85 2,060,900
2016/09/27 84 94 83 90 7,473,900
2016/09/26 82 92 80 81 1,904,600
2016/09/23 80 80 79 79 22,100
2016/09/21 80 80 79 79 32,100
2016/09/20 81 81 80 80 14,400
2016/09/16 81 81 80 81 11,600
2016/09/15 80 81 80 80 87,000
2016/09/14 81 81 79 79 46,700
2016/09/13 80 82 80 81 17,700
2016/09/12 81 82 80 81 28,900
2016/09/09 80 82 80 82 34,100
2016/09/08 81 81 80 81 9,100
2016/09/07 80 81 80 81 10,400
2016/09/06 80 81 80 81 10,300
2016/09/05 80 81 80 80 24,300
2016/09/02 80 81 79 79 12,300
2016/09/01 80 81 80 80 21,300
2016/08/31 81 81 80 80 39,600
2016/08/30 81 81 80 80 21,000
2016/08/29 80 81 80 80 33,100
2016/08/26 83 83 79 79 145,500
2016/08/25 82 83 81 82 27,500
2016/08/24 82 82 81 82 33,400
2016/08/23 83 83 82 82 66,000
2016/08/22 83 83 81 82 100,800
2016/08/19 83 84 81 83 135,200
2016/08/18 82 92 82 84 1,485,600
2016/08/17 82 82 82 82 12,600
2016/08/16 82 82 81 81 8,100
2016/08/15 81 82 81 81 6,600
2016/08/12 81 82 81 81 12,200
2016/08/10 83 83 81 81 46,000
2016/08/09 80 83 80 82 63,300
2016/08/08 83 83 81 81 73,700
2016/08/05 83 84 82 83 30,300
2016/08/04 82 84 81 83 98,800
2016/08/03 81 85 80 80 154,600
2016/08/02 81 82 81 81 17,200
2016/08/01 82 82 81 81 10,900
2016/07/29 81 83 80 82 45,200
2016/07/28 83 83 80 81 77,100
2016/07/27 81 84 81 82 115,600
2016/07/26 82 82 80 80 52,400
2016/07/25 81 82 79 81 24,000
2016/07/22 81 81 80 81 41,500
2016/07/21 82 82 80 80 72,600
2016/07/20 82 82 81 81 12,000
2016/07/19 81 82 81 81 32,500
2016/07/15 81 83 81 81 38,200
2016/07/14 82 83 80 83 42,800
2016/07/13 82 82 80 81 28,000
2016/07/12 80 82 80 81 90,500
2016/07/11 80 81 79 80 11,900
2016/07/08 79 82 78 79 82,900
2016/07/07 78 81 77 81 69,000
2016/07/06 78 78 75 77 81,400
2016/07/05 79 79 79 79 15,800
2016/07/04 77 80 77 79 63,300
2016/07/01 78 79 77 79 16,600
2016/06/30 79 79 77 78 32,100
2016/06/29 77 80 77 78 20,900
2016/06/28 76 77 76 77 30,300
2016/06/27 75 76 73 76 26,000
2016/06/24 81 81 72 73 110,300
2016/06/23 79 80 79 80 8,400
2016/06/22 82 82 80 81 28,000
2016/06/21 81 81 80 81 33,300
2016/06/20 81 82 80 80 52,000
2016/06/17 81 81 77 79 87,400
2016/06/16 84 84 80 80 45,600
2016/06/15 82 85 82 84 44,800
2016/06/14 85 86 81 83 92,400
2016/06/13 86 86 85 85 58,800
2016/06/10 86 87 86 87 8,700
2016/06/09 86 87 86 87 61,300
2016/06/08 87 87 86 86 58,200
2016/06/07 86 87 86 86 27,700
2016/06/06 87 88 86 87 121,200
2016/06/03 87 88 87 88 31,600
2016/06/02 88 89 87 87 34,000
2016/06/01 89 89 88 88 19,400
2016/05/31 89 89 88 89 28,200
2016/05/30 88 89 88 89 49,900
2016/05/27 88 89 87 89 63,000
2016/05/26 88 89 88 88 118,700
2016/05/25 90 90 88 88 25,800
2016/05/24 90 90 88 90 30,100
2016/05/23 88 90 88 88 30,400
2016/05/20 90 90 89 90 28,300
2016/05/19 89 89 88 88 38,700
2016/05/18 90 90 89 90 43,100
2016/05/17 89 91 87 90 106,600
2016/05/16 89 89 87 89 85,200
2016/05/13 87 88 86 87 27,800
2016/05/12 88 88 85 87 47,900
2016/05/11 88 89 87 88 56,800
2016/05/10 88 88 87 88 20,500
2016/05/09 88 88 87 88 31,800
2016/05/06 88 88 86 87 32,300
2016/05/02 86 87 85 87 44,800
2016/04/28 89 89 86 87 69,300
2016/04/27 88 90 87 88 65,600
2016/04/26 89 91 88 88 118,000
2016/04/25 88 88 87 88 56,800
2016/04/22 87 87 85 87 56,200
2016/04/21 86 87 85 86 80,800
2016/04/20 88 88 86 86 104,700
2016/04/19 86 88 86 88 58,800
2016/04/18 87 87 83 85 92,100
2016/04/15 87 88 86 88 36,000
2016/04/14 88 89 87 87 60,900
2016/04/13 87 89 87 88 49,000
2016/04/12 88 90 87 87 46,600
2016/04/11 86 91 84 88 229,600
2016/04/08 84 86 83 85 24,400
2016/04/07 83 86 83 85 54,800
2016/04/06 80 83 80 83 61,000
2016/04/05 85 86 82 82 93,200
2016/04/04 87 88 85 85 39,800
2016/04/01 91 92 87 87 225,600
2016/03/31 92 93 91 91 67,300
2016/03/30 92 93 92 92 14,300
2016/03/29 92 93 92 92 57,500
2016/03/28 93 95 92 94 130,200
2016/03/25 94 94 92 92 100,100
2016/03/24 95 95 93 94 81,500
2016/03/23 96 96 95 96 62,000
2016/03/22 94 96 94 96 43,600
2016/03/18 94 95 92 95 112,100
2016/03/17 95 96 92 93 201,900
2016/03/16 93 96 92 94 340,800
2016/03/15 91 93 91 93 174,900
2016/03/14 90 91 90 90 81,100
2016/03/11 90 90 88 90 119,000
2016/03/10 89 91 88 90 82,100
2016/03/09 89 90 87 88 50,400
2016/03/08 91 91 88 89 54,000
2016/03/07 91 92 90 91 143,700
2016/03/04 89 91 89 89 57,800
2016/03/03 89 90 89 89 103,900
2016/03/02 88 90 88 89 50,800
2016/03/01 88 88 86 87 28,700
2016/02/29 89 89 86 88 88,200
2016/02/26 90 91 87 88 171,500
2016/02/25 85 90 84 88 236,000
2016/02/24 85 86 83 83 108,600
2016/02/23 84 96 83 85 1,893,100
2016/02/22 79 81 77 80 120,300
2016/02/19 79 80 78 80 38,300
2016/02/18 79 80 77 78 93,900
2016/02/17 78 80 76 76 101,500
2016/02/16 77 81 77 79 47,100
2016/02/15 74 78 74 77 137,200
2016/02/12 80 80 72 72 259,400
2016/02/10 85 85 81 81 94,700
2016/02/09 86 86 82 85 92,900
2016/02/08 85 88 84 87 90,100
2016/02/05 90 90 86 88 118,500
2016/02/04 90 90 89 90 65,000
2016/02/03 92 92 88 89 156,700
2016/02/02 93 96 91 94 139,100
2016/02/01 91 93 89 93 123,100
2016/01/29 88 89 86 88 99,800
2016/01/28 87 89 87 87 22,900
2016/01/27 88 88 86 87 32,500
2016/01/26 87 88 86 87 40,500
2016/01/25 87 88 86 88 87,100
2016/01/22 85 86 83 86 81,300
2016/01/21 83 86 81 81 126,200
2016/01/20 89 89 83 83 241,800
2016/01/19 87 89 86 89 47,500
2016/01/18 86 88 84 88 142,700
2016/01/15 93 93 89 89 169,100
2016/01/14 90 92 90 92 117,000
2016/01/13 94 94 92 94 74,500
2016/01/12 97 97 90 90 307,600
2016/01/08 98 99 96 99 79,100
2016/01/07 99 100 98 98 78,200
2016/01/06 100 102 98 100 553,500
2016/01/05 99 100 97 100 82,200
2016/01/04 100 101 98 100 121,500

このページの先頭へ