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 |
---|---|---|---|---|---|
2017/12/29 | 135 | 136 | 133 | 133 | 159,200 |
2017/12/28 | 134 | 137 | 133 | 133 | 130,700 |
2017/12/27 | 131 | 135 | 131 | 134 | 149,800 |
2017/12/26 | 132 | 133 | 131 | 131 | 234,600 |
2017/12/25 | 136 | 136 | 133 | 133 | 251,200 |
2017/12/22 | 139 | 139 | 136 | 136 | 192,600 |
2017/12/21 | 140 | 142 | 138 | 138 | 268,100 |
2017/12/20 | 140 | 143 | 138 | 139 | 229,600 |
2017/12/19 | 138 | 141 | 137 | 139 | 232,200 |
2017/12/18 | 142 | 144 | 135 | 137 | 626,600 |
2017/12/15 | 150 | 152 | 144 | 144 | 624,500 |
2017/12/14 | 147 | 153 | 145 | 150 | 794,700 |
2017/12/13 | 150 | 150 | 144 | 146 | 620,400 |
2017/12/12 | 147 | 148 | 143 | 148 | 927,800 |
2017/12/11 | 136 | 147 | 136 | 147 | 1,325,400 |
2017/12/08 | 137 | 138 | 135 | 136 | 465,500 |
2017/12/07 | 133 | 138 | 130 | 137 | 1,067,200 |
2017/12/06 | 140 | 154 | 132 | 132 | 8,990,700 |
2017/12/05 | 130 | 131 | 127 | 130 | 224,200 |
2017/12/04 | 132 | 134 | 131 | 131 | 94,600 |
2017/12/01 | 132 | 134 | 131 | 134 | 203,100 |
2017/11/30 | 137 | 137 | 132 | 133 | 428,800 |
2017/11/29 | 134 | 138 | 133 | 136 | 729,200 |
2017/11/28 | 135 | 135 | 131 | 134 | 334,500 |
2017/11/27 | 130 | 135 | 128 | 134 | 788,400 |
2017/11/24 | 130 | 130 | 127 | 130 | 404,900 |
2017/11/22 | 126 | 130 | 125 | 130 | 574,800 |
2017/11/21 | 124 | 127 | 123 | 124 | 320,300 |
2017/11/20 | 119 | 126 | 119 | 125 | 259,000 |
2017/11/17 | 122 | 123 | 121 | 121 | 85,600 |
2017/11/16 | 119 | 122 | 118 | 122 | 144,400 |
2017/11/15 | 122 | 122 | 116 | 122 | 375,900 |
2017/11/14 | 124 | 124 | 122 | 123 | 183,900 |
2017/11/13 | 125 | 126 | 123 | 125 | 149,600 |
2017/11/10 | 127 | 129 | 123 | 124 | 676,800 |
2017/11/09 | 126 | 128 | 121 | 122 | 382,700 |
2017/11/08 | 126 | 130 | 125 | 127 | 662,200 |
2017/11/07 | 123 | 125 | 122 | 125 | 170,400 |
2017/11/06 | 127 | 127 | 123 | 123 | 155,000 |
2017/11/02 | 125 | 127 | 124 | 126 | 195,300 |
2017/11/01 | 125 | 125 | 123 | 125 | 217,300 |
2017/10/31 | 124 | 127 | 124 | 125 | 310,400 |
2017/10/30 | 123 | 125 | 122 | 124 | 190,600 |
2017/10/27 | 122 | 124 | 121 | 123 | 203,400 |
2017/10/26 | 123 | 124 | 120 | 123 | 306,900 |
2017/10/25 | 127 | 127 | 122 | 123 | 629,200 |
2017/10/24 | 122 | 128 | 121 | 126 | 1,145,200 |
2017/10/23 | 118 | 120 | 117 | 119 | 167,600 |
2017/10/20 | 116 | 121 | 115 | 117 | 432,300 |
2017/10/19 | 120 | 121 | 113 | 115 | 597,100 |
2017/10/18 | 119 | 120 | 118 | 120 | 101,500 |
2017/10/17 | 118 | 120 | 117 | 117 | 168,800 |
2017/10/16 | 123 | 124 | 117 | 117 | 497,800 |
2017/10/13 | 122 | 123 | 120 | 122 | 220,500 |
2017/10/12 | 125 | 126 | 122 | 122 | 548,400 |
2017/10/11 | 122 | 128 | 120 | 127 | 791,700 |
2017/10/10 | 118 | 122 | 117 | 121 | 365,700 |
2017/10/06 | 124 | 125 | 117 | 119 | 930,100 |
2017/10/05 | 122 | 125 | 121 | 123 | 339,800 |
2017/10/04 | 127 | 127 | 121 | 123 | 628,900 |
2017/10/03 | 130 | 130 | 127 | 127 | 231,900 |
2017/10/02 | 128 | 130 | 126 | 128 | 533,000 |
2017/09/29 | 136 | 137 | 127 | 128 | 1,468,500 |
2017/09/28 | 140 | 141 | 136 | 137 | 1,034,900 |
2017/09/27 | 132 | 141 | 130 | 141 | 1,834,600 |
2017/09/26 | 133 | 137 | 125 | 131 | 2,803,800 |
2017/09/25 | 118 | 144 | 118 | 138 | 7,886,100 |
2017/09/22 | 119 | 122 | 115 | 117 | 312,800 |
2017/09/21 | 118 | 121 | 118 | 119 | 229,500 |
2017/09/20 | 118 | 118 | 116 | 118 | 140,100 |
2017/09/19 | 117 | 119 | 116 | 117 | 209,200 |
2017/09/15 | 115 | 118 | 113 | 115 | 618,400 |
2017/09/14 | 113 | 132 | 113 | 119 | 6,830,000 |
2017/09/13 | 111 | 111 | 109 | 109 | 55,700 |
2017/09/12 | 109 | 111 | 108 | 111 | 70,400 |
2017/09/11 | 107 | 109 | 107 | 109 | 52,100 |
2017/09/08 | 106 | 108 | 105 | 107 | 60,600 |
2017/09/07 | 107 | 108 | 106 | 108 | 67,000 |
2017/09/06 | 105 | 107 | 105 | 107 | 147,600 |
2017/09/05 | 112 | 112 | 108 | 108 | 185,600 |
2017/09/04 | 116 | 116 | 111 | 112 | 186,200 |
2017/09/01 | 114 | 116 | 113 | 116 | 111,200 |
2017/08/31 | 114 | 114 | 113 | 113 | 57,200 |
2017/08/30 | 117 | 118 | 113 | 113 | 319,400 |
2017/08/29 | 116 | 118 | 116 | 116 | 115,800 |
2017/08/28 | 116 | 119 | 114 | 117 | 214,500 |
2017/08/25 | 117 | 118 | 116 | 116 | 31,200 |
2017/08/24 | 116 | 118 | 116 | 117 | 62,300 |
2017/08/23 | 119 | 119 | 114 | 116 | 177,300 |
2017/08/22 | 119 | 119 | 116 | 117 | 80,400 |
2017/08/21 | 118 | 119 | 117 | 118 | 56,300 |
2017/08/18 | 118 | 119 | 117 | 117 | 87,300 |
2017/08/17 | 116 | 121 | 115 | 119 | 186,200 |
2017/08/16 | 112 | 116 | 112 | 115 | 142,100 |
2017/08/15 | 112 | 115 | 111 | 114 | 200,600 |
2017/08/14 | 106 | 112 | 106 | 110 | 399,800 |
2017/08/10 | 118 | 119 | 114 | 114 | 297,800 |
2017/08/09 | 126 | 126 | 117 | 120 | 580,800 |
2017/08/08 | 127 | 128 | 125 | 126 | 226,200 |
2017/08/07 | 123 | 124 | 122 | 124 | 84,500 |
2017/08/04 | 122 | 124 | 119 | 122 | 162,100 |
2017/08/03 | 125 | 126 | 121 | 121 | 183,800 |
2017/08/02 | 122 | 127 | 122 | 126 | 171,100 |
2017/08/01 | 121 | 123 | 120 | 121 | 183,500 |
2017/07/31 | 125 | 125 | 122 | 123 | 228,300 |
2017/07/28 | 129 | 129 | 124 | 125 | 442,800 |
2017/07/27 | 130 | 130 | 128 | 129 | 142,700 |
2017/07/26 | 129 | 130 | 128 | 130 | 110,900 |
2017/07/25 | 129 | 130 | 128 | 129 | 58,400 |
2017/07/24 | 130 | 130 | 128 | 130 | 211,100 |
2017/07/21 | 130 | 132 | 129 | 129 | 138,000 |
2017/07/20 | 130 | 132 | 129 | 129 | 129,300 |
2017/07/19 | 132 | 132 | 129 | 131 | 189,600 |
2017/07/18 | 134 | 134 | 131 | 131 | 119,700 |
2017/07/14 | 135 | 135 | 131 | 132 | 257,600 |
2017/07/13 | 132 | 137 | 132 | 135 | 601,500 |
2017/07/12 | 126 | 131 | 126 | 131 | 343,200 |
2017/07/11 | 126 | 129 | 125 | 126 | 247,400 |
2017/07/10 | 125 | 126 | 125 | 125 | 136,200 |
2017/07/07 | 125 | 127 | 123 | 125 | 274,800 |
2017/07/06 | 132 | 132 | 124 | 127 | 819,000 |
2017/07/05 | 131 | 136 | 131 | 131 | 595,900 |
2017/07/04 | 141 | 143 | 132 | 133 | 1,436,500 |
2017/07/03 | 139 | 140 | 136 | 138 | 668,200 |
2017/06/30 | 136 | 140 | 134 | 140 | 861,900 |
2017/06/29 | 135 | 140 | 134 | 138 | 1,126,700 |
2017/06/28 | 139 | 167 | 134 | 134 | 13,840,600 |
2017/06/27 | 138 | 142 | 136 | 139 | 941,400 |
2017/06/26 | 134 | 140 | 132 | 135 | 837,300 |
2017/06/23 | 132 | 135 | 129 | 132 | 377,700 |
2017/06/22 | 130 | 136 | 130 | 134 | 436,900 |
2017/06/21 | 130 | 130 | 128 | 130 | 150,900 |
2017/06/20 | 129 | 133 | 128 | 128 | 315,100 |
2017/06/19 | 128 | 130 | 128 | 128 | 165,600 |
2017/06/16 | 128 | 130 | 126 | 127 | 736,300 |
2017/06/15 | 140 | 140 | 132 | 135 | 1,285,500 |
2017/06/14 | 139 | 148 | 139 | 140 | 2,447,200 |
2017/06/13 | 140 | 143 | 138 | 140 | 708,200 |
2017/06/12 | 143 | 149 | 138 | 143 | 1,984,600 |
2017/06/09 | 141 | 145 | 139 | 143 | 800,500 |
2017/06/08 | 140 | 142 | 136 | 138 | 828,800 |
2017/06/07 | 140 | 146 | 136 | 143 | 1,783,300 |
2017/06/06 | 135 | 146 | 132 | 142 | 4,560,700 |
2017/06/05 | 125 | 153 | 119 | 140 | 12,668,400 |
2017/06/02 | 114 | 118 | 113 | 116 | 378,100 |
2017/06/01 | 117 | 118 | 113 | 115 | 1,088,900 |
2017/05/31 | 118 | 122 | 118 | 119 | 799,700 |
2017/05/30 | 132 | 134 | 121 | 123 | 3,549,300 |
2017/05/29 | 116 | 122 | 115 | 122 | 1,458,200 |
2017/05/26 | 122 | 122 | 116 | 118 | 2,156,100 |
2017/05/25 | 136 | 139 | 123 | 123 | 10,665,300 |
2017/05/24 | 150 | 151 | 149 | 151 | 2,910,400 |
2017/05/23 | 97 | 101 | 97 | 101 | 368,600 |
2017/05/22 | 96 | 98 | 96 | 97 | 119,300 |
2017/05/19 | 95 | 96 | 95 | 96 | 123,800 |
2017/05/18 | 92 | 94 | 91 | 94 | 120,800 |
2017/05/17 | 92 | 94 | 92 | 92 | 66,500 |
2017/05/16 | 94 | 94 | 91 | 93 | 141,300 |
2017/05/15 | 92 | 94 | 92 | 94 | 106,300 |
2017/05/12 | 89 | 92 | 89 | 91 | 79,700 |
2017/05/11 | 89 | 90 | 89 | 89 | 13,500 |
2017/05/10 | 89 | 90 | 89 | 89 | 39,300 |
2017/05/09 | 90 | 90 | 88 | 88 | 38,000 |
2017/05/08 | 89 | 90 | 88 | 90 | 89,500 |
2017/05/02 | 86 | 88 | 86 | 87 | 29,600 |
2017/05/01 | 87 | 87 | 86 | 87 | 12,400 |
2017/04/28 | 86 | 87 | 86 | 86 | 22,600 |
2017/04/27 | 86 | 87 | 86 | 86 | 36,600 |
2017/04/26 | 85 | 86 | 85 | 86 | 44,300 |
2017/04/25 | 85 | 85 | 84 | 84 | 21,700 |
2017/04/24 | 86 | 86 | 84 | 84 | 35,500 |
2017/04/21 | 85 | 86 | 84 | 85 | 15,600 |
2017/04/20 | 86 | 86 | 85 | 85 | 12,300 |
2017/04/19 | 84 | 86 | 84 | 86 | 36,000 |
2017/04/18 | 85 | 85 | 84 | 84 | 20,700 |
2017/04/17 | 83 | 84 | 82 | 84 | 21,000 |
2017/04/14 | 83 | 83 | 82 | 83 | 13,000 |
2017/04/13 | 82 | 84 | 81 | 84 | 89,500 |
2017/04/12 | 85 | 85 | 82 | 83 | 133,500 |
2017/04/11 | 87 | 87 | 85 | 86 | 27,800 |
2017/04/10 | 85 | 88 | 85 | 87 | 42,400 |
2017/04/07 | 86 | 86 | 84 | 85 | 105,000 |
2017/04/06 | 88 | 88 | 85 | 85 | 153,600 |
2017/04/05 | 88 | 89 | 88 | 88 | 27,000 |
2017/04/04 | 88 | 90 | 87 | 88 | 132,100 |
2017/04/03 | 89 | 90 | 88 | 89 | 53,600 |
2017/03/31 | 91 | 93 | 89 | 89 | 130,700 |
2017/03/30 | 94 | 94 | 89 | 91 | 229,300 |
2017/03/29 | 92 | 94 | 92 | 94 | 111,400 |
2017/03/28 | 94 | 95 | 93 | 93 | 350,900 |
2017/03/27 | 95 | 95 | 93 | 94 | 95,900 |
2017/03/24 | 93 | 95 | 92 | 95 | 170,500 |
2017/03/23 | 94 | 95 | 92 | 94 | 207,900 |
2017/03/22 | 95 | 97 | 95 | 95 | 185,100 |
2017/03/21 | 97 | 98 | 96 | 97 | 271,500 |
2017/03/17 | 100 | 102 | 97 | 97 | 374,200 |
2017/03/16 | 102 | 109 | 98 | 100 | 3,115,900 |
2017/03/15 | 97 | 97 | 95 | 97 | 71,000 |
2017/03/14 | 95 | 98 | 95 | 97 | 117,000 |
2017/03/13 | 97 | 97 | 95 | 95 | 21,400 |
2017/03/10 | 96 | 97 | 95 | 97 | 28,600 |
2017/03/09 | 96 | 96 | 95 | 95 | 20,000 |
2017/03/08 | 96 | 97 | 95 | 96 | 85,800 |
2017/03/07 | 96 | 97 | 95 | 96 | 51,800 |
2017/03/06 | 98 | 98 | 95 | 97 | 133,900 |
2017/03/03 | 97 | 98 | 96 | 97 | 77,400 |
2017/03/02 | 96 | 98 | 96 | 97 | 64,000 |
2017/03/01 | 97 | 97 | 96 | 96 | 48,000 |
2017/02/28 | 97 | 98 | 96 | 97 | 86,100 |
2017/02/27 | 98 | 98 | 96 | 98 | 77,500 |
2017/02/24 | 96 | 102 | 96 | 98 | 937,200 |
2017/02/23 | 95 | 96 | 95 | 95 | 87,700 |
2017/02/22 | 95 | 95 | 94 | 94 | 29,800 |
2017/02/21 | 96 | 96 | 94 | 95 | 44,900 |
2017/02/20 | 96 | 96 | 94 | 95 | 40,200 |
2017/02/17 | 95 | 96 | 94 | 95 | 26,200 |
2017/02/16 | 96 | 96 | 93 | 95 | 164,400 |
2017/02/15 | 96 | 97 | 95 | 96 | 66,900 |
2017/02/14 | 95 | 97 | 95 | 96 | 100,800 |
2017/02/13 | 99 | 99 | 93 | 95 | 526,300 |
2017/02/10 | 96 | 99 | 96 | 99 | 212,800 |
2017/02/09 | 94 | 99 | 94 | 96 | 1,183,300 |
2017/02/08 | 93 | 94 | 92 | 93 | 34,700 |
2017/02/07 | 94 | 94 | 92 | 93 | 73,900 |
2017/02/06 | 90 | 95 | 90 | 92 | 515,100 |
2017/02/03 | 90 | 91 | 89 | 89 | 94,900 |
2017/02/02 | 89 | 92 | 89 | 90 | 231,000 |
2017/02/01 | 89 | 91 | 89 | 89 | 52,400 |
2017/01/31 | 90 | 91 | 88 | 90 | 154,800 |
2017/01/30 | 91 | 91 | 89 | 91 | 194,400 |
2017/01/27 | 90 | 91 | 89 | 91 | 50,900 |
2017/01/26 | 90 | 91 | 89 | 89 | 188,600 |
2017/01/25 | 89 | 90 | 89 | 89 | 27,600 |
2017/01/24 | 88 | 89 | 88 | 89 | 42,500 |
2017/01/23 | 89 | 89 | 88 | 88 | 42,900 |
2017/01/20 | 88 | 89 | 87 | 89 | 128,100 |
2017/01/19 | 88 | 89 | 88 | 88 | 25,400 |
2017/01/18 | 89 | 89 | 87 | 87 | 159,400 |
2017/01/17 | 89 | 90 | 88 | 90 | 43,900 |
2017/01/16 | 90 | 91 | 89 | 89 | 178,100 |
2017/01/13 | 89 | 90 | 88 | 90 | 42,600 |
2017/01/12 | 91 | 91 | 88 | 89 | 238,000 |
2017/01/11 | 91 | 92 | 90 | 90 | 149,200 |
2017/01/10 | 90 | 93 | 90 | 91 | 445,100 |
2017/01/06 | 86 | 90 | 86 | 90 | 274,600 |
2017/01/05 | 87 | 87 | 85 | 86 | 131,000 |
2017/01/04 | 85 | 87 | 85 | 87 | 55,200 |