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
2020/12/30 64 64 62 63 140,700
2020/12/29 62 63 62 63 130,200
2020/12/28 62 64 61 62 201,800
2020/12/25 60 62 59 61 391,400
2020/12/24 63 63 62 62 168,000
2020/12/23 63 63 62 62 130,100
2020/12/22 65 66 63 63 197,600
2020/12/21 66 67 65 66 233,700
2020/12/18 67 67 65 66 130,900
2020/12/17 66 67 66 66 100,000
2020/12/16 66 67 66 66 109,100
2020/12/15 66 67 66 67 112,700
2020/12/14 67 67 66 66 137,400
2020/12/11 66 67 66 67 137,800
2020/12/10 67 67 66 67 88,900
2020/12/09 67 68 66 67 182,600
2020/12/08 66 67 66 66 98,900
2020/12/07 67 67 66 67 141,400
2020/12/04 66 67 66 67 151,400
2020/12/03 66 67 66 66 237,600
2020/12/02 67 67 66 66 199,100
2020/12/01 67 68 66 66 192,200
2020/11/30 67 68 66 67 167,800
2020/11/27 67 68 66 67 203,300
2020/11/26 67 68 67 67 84,100
2020/11/25 69 69 67 67 85,900
2020/11/24 68 69 67 68 106,800
2020/11/20 67 68 67 68 102,100
2020/11/19 69 69 67 67 151,700
2020/11/18 68 69 67 67 122,100
2020/11/17 69 70 67 67 123,500
2020/11/16 69 71 69 69 150,200
2020/11/13 69 70 68 69 148,000
2020/11/12 70 71 70 70 131,800
2020/11/11 71 71 68 70 207,500
2020/11/10 70 71 69 71 116,100
2020/11/09 70 70 69 69 134,700
2020/11/06 69 70 69 69 115,900
2020/11/05 69 70 68 69 130,200
2020/11/04 68 69 67 69 99,300
2020/11/02 66 68 65 67 155,900
2020/10/30 68 69 66 66 117,600
2020/10/29 66 68 65 67 160,400
2020/10/28 68 69 67 67 222,600
2020/10/27 69 69 68 69 117,000
2020/10/26 70 71 69 69 129,800
2020/10/23 70 71 69 70 172,000
2020/10/22 73 73 70 70 219,600
2020/10/21 72 73 72 73 178,000
2020/10/20 75 76 71 72 291,700
2020/10/19 75 75 73 75 140,800
2020/10/16 74 75 73 74 150,800
2020/10/15 77 77 73 76 335,100
2020/10/14 76 77 73 76 353,500
2020/10/13 73 76 72 74 462,400
2020/10/12 72 73 71 72 183,700
2020/10/09 71 72 70 71 189,400
2020/10/08 72 72 71 71 166,600
2020/10/07 70 72 70 70 151,200
2020/10/06 71 71 70 71 118,300
2020/10/05 70 71 70 71 139,500
2020/10/02 71 71 69 70 214,700
2020/09/30 72 73 70 70 180,500
2020/09/29 69 73 69 71 175,100
2020/09/28 70 71 69 69 60,900
2020/09/25 70 71 69 69 97,800
2020/09/24 71 72 69 70 151,400
2020/09/23 71 72 70 71 130,400
2020/09/18 71 72 70 71 163,300
2020/09/17 72 72 70 70 224,300
2020/09/16 72 72 71 72 142,900
2020/09/15 73 73 71 72 209,100
2020/09/14 71 73 71 73 164,900
2020/09/11 71 72 70 71 209,800
2020/09/10 68 71 68 71 232,700
2020/09/09 67 69 67 69 152,100
2020/09/08 69 69 67 68 196,800
2020/09/07 68 69 68 69 156,100
2020/09/04 68 70 68 68 150,000
2020/09/03 69 70 68 70 183,300
2020/09/02 69 70 69 69 139,000
2020/09/01 69 70 69 69 123,800
2020/08/31 69 70 68 68 159,100
2020/08/28 70 70 68 69 124,900
2020/08/27 71 72 69 69 180,600
2020/08/26 71 72 70 71 137,600
2020/08/25 71 72 70 70 207,300
2020/08/24 70 72 69 71 185,200
2020/08/21 69 70 68 70 193,600
2020/08/20 70 70 68 68 346,700
2020/08/19 68 77 68 71 1,801,900
2020/08/18 67 68 66 66 163,200
2020/08/17 66 68 66 67 128,800
2020/08/14 66 69 66 68 157,400
2020/08/13 67 67 66 66 130,700
2020/08/12 66 67 66 66 125,700
2020/08/11 66 67 65 67 172,700
2020/08/07 67 67 65 65 200,800
2020/08/06 68 69 66 66 174,200
2020/08/05 68 68 67 67 135,700
2020/08/04 66 68 66 68 194,700
2020/08/03 67 69 66 66 160,400
2020/07/31 69 69 67 67 278,300
2020/07/30 71 71 66 70 1,105,800
2020/07/29 65 82 64 69 9,081,700
2020/07/28 65 66 62 62 180,100
2020/07/27 64 65 63 64 76,400
2020/07/22 64 65 64 64 65,600
2020/07/21 64 65 64 64 89,300
2020/07/20 66 66 63 63 136,500
2020/07/17 66 67 65 65 132,900
2020/07/16 67 67 66 66 51,900
2020/07/15 65 67 65 66 82,000
2020/07/14 66 66 65 65 66,000
2020/07/13 65 66 65 66 53,000
2020/07/10 65 66 64 64 78,400
2020/07/09 67 68 65 65 116,700
2020/07/08 68 68 66 66 119,400
2020/07/07 66 68 66 68 194,200
2020/07/06 65 67 64 65 230,100
2020/07/03 64 66 64 64 249,000
2020/07/02 69 69 63 63 341,800
2020/07/01 71 72 67 68 361,400
2020/06/30 70 72 70 70 133,900
2020/06/29 72 73 68 69 350,500
2020/06/26 76 76 73 73 193,500
2020/06/25 75 77 75 75 86,300
2020/06/24 76 79 76 76 191,500
2020/06/23 75 77 75 75 121,200
2020/06/22 74 77 74 76 167,600
2020/06/19 74 77 73 76 108,700
2020/06/18 73 75 72 73 138,600
2020/06/17 72 73 72 72 80,700
2020/06/16 71 73 70 72 180,300
2020/06/15 74 75 68 69 202,800
2020/06/12 71 74 70 72 298,200
2020/06/11 79 80 73 74 331,000
2020/06/10 76 78 76 77 202,600
2020/06/09 79 79 75 76 323,400
2020/06/08 80 82 77 79 505,600
2020/06/05 77 78 74 76 360,700
2020/06/04 76 84 76 77 3,052,000
2020/06/03 71 78 70 71 893,700
2020/06/02 69 70 68 69 145,600
2020/06/01 69 70 68 68 125,500
2020/05/29 70 70 69 69 156,700
2020/05/28 69 74 69 71 332,800
2020/05/27 69 70 66 68 335,200
2020/05/26 65 72 65 70 631,100
2020/05/25 64 69 63 66 343,300
2020/05/22 63 64 61 64 244,800
2020/05/21 66 66 62 64 299,700
2020/05/20 64 65 64 65 122,800
2020/05/19 66 66 64 65 199,300
2020/05/18 65 67 64 65 143,400
2020/05/15 65 65 64 64 90,700
2020/05/14 65 66 64 64 139,700
2020/05/13 65 66 63 65 252,600
2020/05/12 66 66 65 65 108,000
2020/05/11 64 66 64 66 141,000
2020/05/08 66 67 64 64 177,400
2020/05/07 65 67 64 66 121,900
2020/05/01 66 66 64 64 106,100
2020/04/30 68 68 66 66 160,200
2020/04/28 64 66 64 66 170,900
2020/04/27 64 65 63 64 118,900
2020/04/24 63 64 62 63 78,700
2020/04/23 63 65 62 62 197,800
2020/04/22 62 66 60 62 558,300
2020/04/21 72 73 62 63 830,900
2020/04/20 71 75 70 72 697,300
2020/04/17 66 82 66 73 6,298,100
2020/04/16 65 69 62 63 456,400
2020/04/15 59 71 58 67 968,000
2020/04/14 58 59 57 59 180,000
2020/04/13 58 59 57 59 112,200
2020/04/10 58 58 56 57 117,000
2020/04/09 55 58 54 58 229,100
2020/04/08 53 55 52 54 175,300
2020/04/07 50 55 50 53 330,000
2020/04/06 48 49 47 49 184,700
2020/04/03 52 52 48 48 186,200
2020/04/02 52 53 51 52 198,500
2020/04/01 56 56 52 53 248,100
2020/03/31 57 58 56 57 124,900
2020/03/30 55 58 55 57 122,300
2020/03/27 60 60 57 59 336,600
2020/03/26 58 59 57 57 161,400
2020/03/25 58 59 56 58 244,800
2020/03/24 54 56 54 55 471,500
2020/03/23 57 57 53 53 304,800
2020/03/19 58 59 56 56 105,200
2020/03/18 59 60 58 58 108,300
2020/03/17 55 60 54 58 273,000
2020/03/16 59 60 57 59 197,800
2020/03/13 54 58 52 56 593,000
2020/03/12 63 64 57 58 309,600
2020/03/11 66 67 65 66 112,900
2020/03/10 58 66 58 66 151,900
2020/03/09 70 71 63 64 247,100
2020/03/06 74 74 72 73 70,800
2020/03/05 75 76 75 76 106,300
2020/03/04 74 75 73 75 127,800
2020/03/03 78 78 74 76 103,500
2020/03/02 72 77 72 77 125,300
2020/02/28 75 75 71 73 179,100
2020/02/27 81 82 77 79 164,300
2020/02/26 82 83 80 82 80,800
2020/02/25 81 82 80 82 119,400
2020/02/21 83 85 83 84 117,000
2020/02/20 85 85 83 83 219,200
2020/02/19 84 85 84 85 69,700
2020/02/18 85 86 84 85 153,500
2020/02/17 87 87 85 86 157,800
2020/02/14 90 90 88 88 63,200
2020/02/13 88 90 87 90 86,000
2020/02/12 87 89 87 89 80,700
2020/02/10 89 89 87 89 122,500
2020/02/07 89 90 89 89 55,200
2020/02/06 90 90 89 90 83,400
2020/02/05 89 90 88 90 44,700
2020/02/04 88 89 87 89 54,700
2020/02/03 88 88 87 88 71,800
2020/01/31 88 89 88 89 80,100
2020/01/30 90 90 88 88 95,600
2020/01/29 89 90 89 89 41,700
2020/01/28 88 90 88 90 61,800
2020/01/27 89 90 88 89 113,100
2020/01/24 90 91 89 90 59,000
2020/01/23 90 90 89 90 84,500
2020/01/22 91 91 90 90 31,300
2020/01/21 90 91 89 90 92,000
2020/01/20 91 91 90 90 71,000
2020/01/17 91 91 90 91 113,000
2020/01/16 91 91 90 90 17,300
2020/01/15 90 91 90 91 69,200
2020/01/14 90 91 90 90 24,100
2020/01/10 90 91 90 91 17,300
2020/01/09 90 91 90 90 66,400
2020/01/08 91 91 89 89 90,200
2020/01/07 89 92 89 92 78,400
2020/01/06 90 90 89 90 46,500

このページの先頭へ