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
2019/12/30 90 91 90 90 23,000
2019/12/27 90 92 89 90 74,900
2019/12/26 91 91 89 90 132,700
2019/12/25 90 91 89 91 110,600
2019/12/24 91 91 89 89 163,900
2019/12/23 90 91 90 90 132,100
2019/12/20 90 91 90 90 84,900
2019/12/19 90 91 90 90 68,300
2019/12/18 91 91 90 90 110,400
2019/12/17 91 91 90 90 95,600
2019/12/16 91 91 90 90 122,900
2019/12/13 91 91 90 91 129,600
2019/12/12 90 91 89 90 216,600
2019/12/11 91 91 89 90 79,400
2019/12/10 90 91 89 90 76,000
2019/12/09 91 91 90 90 78,600
2019/12/06 91 91 90 90 96,700
2019/12/05 91 92 90 91 71,400
2019/12/04 90 91 90 90 49,300
2019/12/03 90 91 90 90 44,400
2019/12/02 90 92 90 91 205,600
2019/11/29 90 91 90 91 38,500
2019/11/28 91 91 89 91 104,000
2019/11/27 92 92 90 90 88,400
2019/11/26 92 92 91 92 57,700
2019/11/25 91 92 91 91 77,100
2019/11/22 92 92 90 90 107,900
2019/11/21 92 94 91 92 202,700
2019/11/20 90 92 90 91 83,700
2019/11/19 92 92 90 91 82,700
2019/11/18 91 92 91 92 38,400
2019/11/15 90 91 90 91 43,100
2019/11/14 91 91 90 90 63,600
2019/11/13 91 92 90 90 77,000
2019/11/12 90 91 90 91 73,300
2019/11/11 89 91 89 90 102,100
2019/11/08 89 90 89 89 48,700
2019/11/07 91 91 88 89 297,300
2019/11/06 94 94 91 91 154,900
2019/11/05 93 94 92 94 52,300
2019/11/01 91 93 91 92 44,700
2019/10/31 92 93 91 91 47,500
2019/10/30 92 93 92 92 45,800
2019/10/29 93 94 92 93 45,100
2019/10/28 93 94 92 93 33,300
2019/10/25 93 94 92 92 48,500
2019/10/24 92 94 92 94 41,700
2019/10/23 92 93 91 93 28,000
2019/10/21 91 92 91 91 18,300
2019/10/18 92 92 91 91 33,400
2019/10/17 92 92 91 92 28,300
2019/10/16 92 93 91 91 70,700
2019/10/15 93 93 92 92 51,000
2019/10/11 92 93 91 93 36,200
2019/10/10 90 93 89 92 82,400
2019/10/09 90 90 89 90 22,900
2019/10/08 90 91 89 89 48,700
2019/10/07 89 90 88 90 34,300
2019/10/04 89 90 89 89 41,200
2019/10/03 89 90 88 89 78,200
2019/10/02 90 91 90 90 15,400
2019/10/01 91 91 89 91 74,900
2019/09/30 91 91 90 91 31,200
2019/09/27 92 92 91 91 28,100
2019/09/26 92 92 91 92 18,500
2019/09/25 93 93 91 91 30,200
2019/09/24 92 92 91 92 40,100
2019/09/20 92 93 91 92 39,800
2019/09/19 92 92 91 92 43,000
2019/09/18 92 93 91 91 15,900
2019/09/17 90 92 90 91 42,900
2019/09/13 91 92 90 91 27,900
2019/09/12 92 92 91 91 40,300
2019/09/11 90 92 90 92 59,300
2019/09/10 91 91 90 90 13,000
2019/09/09 90 91 90 91 19,600
2019/09/06 90 90 89 90 53,000
2019/09/05 89 90 88 90 61,400
2019/09/04 88 89 88 88 22,000
2019/09/03 87 89 87 89 16,700
2019/09/02 87 89 87 87 49,700
2019/08/30 87 89 87 87 112,600
2019/08/29 87 88 86 87 166,400
2019/08/28 89 90 88 88 194,600
2019/08/27 91 91 89 89 97,400
2019/08/26 92 92 90 91 59,300
2019/08/23 93 93 92 93 19,300
2019/08/22 94 94 92 93 51,100
2019/08/21 93 94 92 94 77,100
2019/08/20 92 93 92 93 14,000
2019/08/19 92 93 92 92 24,500
2019/08/16 90 92 90 92 72,500
2019/08/15 90 91 89 90 46,000
2019/08/14 91 92 91 91 28,800
2019/08/13 91 91 90 90 45,500
2019/08/09 93 93 92 93 76,100
2019/08/08 92 92 90 91 90,100
2019/08/07 93 93 91 92 75,100
2019/08/06 90 93 89 93 68,100
2019/08/05 96 97 92 93 146,700
2019/08/02 99 99 97 97 61,500
2019/08/01 99 100 98 100 43,900
2019/07/31 99 101 98 101 87,300
2019/07/30 100 100 99 100 92,400
2019/07/29 102 102 100 100 117,700
2019/07/26 102 102 100 102 196,800
2019/07/25 99 103 99 101 152,900
2019/07/24 99 99 98 99 41,500
2019/07/23 98 99 97 98 45,600
2019/07/22 97 97 96 97 26,600
2019/07/19 96 97 95 97 33,800
2019/07/18 98 98 95 95 72,400
2019/07/17 96 99 96 97 58,100
2019/07/16 98 98 96 96 30,900
2019/07/12 99 100 97 98 101,000
2019/07/11 100 100 98 100 156,800
2019/07/10 100 104 99 100 477,700
2019/07/09 98 102 97 102 262,300
2019/07/08 99 99 97 97 60,800
2019/07/05 97 99 96 98 89,500
2019/07/04 97 99 96 96 116,200
2019/07/03 96 97 95 97 49,400
2019/07/02 95 97 95 95 81,000
2019/07/01 95 96 94 95 46,500
2019/06/28 95 97 94 94 80,200
2019/06/27 95 96 94 95 42,100
2019/06/26 94 95 94 95 24,300
2019/06/25 94 96 94 94 70,000
2019/06/24 94 95 94 94 59,500
2019/06/21 94 95 93 94 91,000
2019/06/20 94 95 93 93 149,200
2019/06/19 93 94 93 94 62,000
2019/06/18 95 95 92 92 204,500
2019/06/17 93 95 92 93 74,900
2019/06/14 92 93 91 93 53,900
2019/06/13 93 93 92 92 40,200
2019/06/12 92 93 92 93 63,400
2019/06/11 92 92 91 91 45,500
2019/06/10 93 93 91 93 92,200
2019/06/07 93 93 92 92 104,700
2019/06/06 93 94 92 93 78,500
2019/06/05 92 93 91 93 153,500
2019/06/04 90 91 90 91 72,300
2019/06/03 92 92 91 91 122,900
2019/05/31 93 94 92 93 91,500
2019/05/30 93 94 92 94 116,100
2019/05/29 94 95 93 94 49,300
2019/05/28 96 96 94 95 154,400
2019/05/27 93 97 93 96 273,500
2019/05/24 93 94 92 92 290,700
2019/05/23 99 99 92 94 578,300
2019/05/22 98 100 95 98 435,200
2019/05/21 92 97 92 97 217,600
2019/05/20 93 94 92 93 143,400
2019/05/17 92 94 91 93 102,800
2019/05/16 91 93 90 91 190,200
2019/05/15 89 90 89 89 35,500
2019/05/14 88 89 88 88 50,600
2019/05/13 89 90 89 90 51,900
2019/05/10 88 90 88 90 59,700
2019/05/09 89 90 88 88 58,400
2019/05/08 90 90 89 89 32,200
2019/05/07 90 90 89 90 40,700
2019/04/26 90 91 89 90 141,700
2019/04/25 89 91 89 91 59,200
2019/04/24 89 90 89 90 40,200
2019/04/23 91 91 88 89 171,100
2019/04/22 91 91 90 90 62,700
2019/04/19 89 91 89 90 55,100
2019/04/18 91 91 89 89 80,800
2019/04/17 90 91 89 89 56,300
2019/04/16 91 91 89 89 84,700
2019/04/15 91 92 90 90 91,500
2019/04/12 90 91 90 90 62,400
2019/04/11 91 91 90 90 56,000
2019/04/10 91 92 90 90 102,800
2019/04/09 94 94 92 92 61,100
2019/04/08 92 94 91 93 106,700
2019/04/05 90 91 89 91 148,900
2019/04/04 90 91 89 90 116,500
2019/04/03 90 91 90 90 147,100
2019/04/02 91 91 90 90 109,700
2019/04/01 93 94 91 91 108,900
2019/03/29 92 93 91 93 58,500
2019/03/28 93 94 92 92 110,100
2019/03/27 94 95 94 94 90,500
2019/03/26 93 97 93 95 343,200
2019/03/25 93 95 92 93 124,800
2019/03/22 98 98 94 94 182,500
2019/03/20 94 98 94 97 186,100
2019/03/19 95 96 93 93 113,200
2019/03/18 94 96 93 95 158,400
2019/03/15 94 95 93 94 73,700
2019/03/14 94 94 92 94 82,400
2019/03/13 93 94 90 93 222,400
2019/03/12 90 96 90 93 259,400
2019/03/11 91 92 90 90 115,700
2019/03/08 90 91 88 91 300,000
2019/03/07 96 96 93 93 239,100
2019/03/06 94 97 93 95 210,500
2019/03/05 95 95 93 94 186,600
2019/03/04 93 96 92 94 766,800
2019/03/01 88 93 88 91 408,500
2019/02/28 92 92 88 88 302,600
2019/02/27 88 90 88 90 242,800
2019/02/26 92 93 89 89 485,500
2019/02/25 86 93 86 92 798,000
2019/02/22 84 86 83 86 133,000
2019/02/21 85 85 84 84 74,100
2019/02/20 86 86 85 86 69,000
2019/02/19 84 86 84 86 190,500
2019/02/18 84 85 83 84 96,000
2019/02/15 84 85 83 83 63,900
2019/02/14 85 85 83 85 96,000
2019/02/13 84 85 84 84 82,000
2019/02/12 85 85 83 83 112,400
2019/02/08 83 85 83 85 88,600
2019/02/07 85 85 84 84 93,500
2019/02/06 84 85 84 85 58,800
2019/02/05 82 85 82 85 207,400
2019/02/04 83 84 83 83 92,700
2019/02/01 83 83 81 81 66,100
2019/01/31 81 84 81 83 137,200
2019/01/30 84 84 81 81 250,700
2019/01/29 83 85 82 84 169,700
2019/01/28 84 84 83 83 120,400
2019/01/25 84 85 84 84 123,300
2019/01/24 85 85 84 85 158,900
2019/01/23 84 85 83 85 267,300
2019/01/22 85 87 84 85 312,600
2019/01/21 88 88 84 84 328,100
2019/01/18 89 89 87 87 152,000
2019/01/17 88 89 87 89 151,500
2019/01/16 88 88 86 87 118,000
2019/01/15 83 88 83 87 262,400
2019/01/11 83 85 83 84 115,500
2019/01/10 84 85 83 83 119,300
2019/01/09 85 87 84 84 159,200
2019/01/08 85 86 83 85 356,700
2019/01/07 87 87 83 84 374,300
2019/01/04 81 83 81 83 95,800

このページの先頭へ