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
2022/12/30 78 81 77 80 277,300
2022/12/29 78 79 76 78 168,900
2022/12/28 78 80 78 79 154,100
2022/12/27 78 80 77 79 187,100
2022/12/26 76 81 76 77 479,500
2022/12/23 80 80 75 75 636,600
2022/12/22 81 83 80 82 298,500
2022/12/21 78 82 78 80 418,000
2022/12/20 83 83 78 79 638,200
2022/12/19 81 87 79 82 1,533,800
2022/12/16 77 87 77 82 2,560,700
2022/12/15 78 81 76 78 1,971,500
2022/12/14 70 91 70 83 8,858,800
2022/12/13 75 75 69 70 869,500
2022/12/12 69 77 69 74 1,028,800
2022/12/09 69 70 68 69 208,100
2022/12/08 68 70 67 69 234,200
2022/12/07 68 68 67 67 145,300
2022/12/06 66 68 66 68 167,500
2022/12/05 67 67 66 66 241,900
2022/12/02 69 70 66 67 394,000
2022/12/01 72 72 69 70 489,200
2022/11/30 71 71 69 69 339,800
2022/11/29 71 71 69 71 406,500
2022/11/28 67 72 67 71 1,263,000
2022/11/25 67 67 65 65 246,200
2022/11/24 64 66 64 66 289,400
2022/11/22 64 67 63 65 487,700
2022/11/21 64 66 63 64 473,200
2022/11/18 62 65 62 64 312,700
2022/11/17 60 62 59 62 270,700
2022/11/16 60 65 59 60 709,900
2022/11/15 60 61 59 59 235,400
2022/11/14 59 60 59 60 197,100
2022/11/11 59 60 59 60 158,400
2022/11/10 60 60 59 60 188,800
2022/11/09 60 60 59 59 173,500
2022/11/08 59 60 58 59 227,900
2022/11/07 59 60 58 59 282,500
2022/11/04 58 60 58 59 196,800
2022/11/02 59 60 58 59 250,200
2022/11/01 59 60 58 59 319,200
2022/10/31 58 59 57 58 196,400
2022/10/28 57 58 57 57 183,800
2022/10/27 58 58 57 57 153,000
2022/10/26 57 58 57 57 153,500
2022/10/25 57 58 57 57 186,000
2022/10/24 58 58 57 57 211,800
2022/10/21 58 58 58 58 186,300
2022/10/20 58 58 57 58 176,500
2022/10/19 58 58 57 57 214,400
2022/10/18 58 58 57 58 213,300
2022/10/17 57 58 57 58 170,700
2022/10/14 58 58 57 58 212,100
2022/10/13 58 58 57 57 217,800
2022/10/12 57 58 57 57 218,100
2022/10/11 58 58 57 57 210,200
2022/10/07 58 59 57 59 313,700
2022/10/06 57 57 57 57 219,300
2022/10/05 58 58 57 57 232,200
2022/10/04 57 58 57 58 194,700
2022/10/03 57 58 56 57 244,900
2022/09/30 58 58 57 57 148,100
2022/09/29 57 58 57 58 106,300
2022/09/28 57 58 56 56 88,200
2022/09/27 58 58 57 57 70,000
2022/09/26 60 60 57 58 191,500
2022/09/22 59 60 58 60 115,700
2022/09/21 58 60 58 58 136,200
2022/09/20 60 60 58 59 187,400
2022/09/16 60 61 59 59 189,800
2022/09/15 60 61 60 61 194,900
2022/09/14 59 60 59 59 138,300
2022/09/13 60 61 59 61 177,500
2022/09/12 59 60 58 59 189,400
2022/09/09 57 59 57 58 147,800
2022/09/08 59 59 57 59 234,300
2022/09/07 59 59 58 58 141,000
2022/09/06 60 60 58 59 195,400
2022/09/05 59 59 58 59 249,800
2022/09/02 59 59 58 58 221,300
2022/09/01 60 61 59 59 269,700
2022/08/31 60 60 59 59 172,900
2022/08/30 60 60 59 60 134,300
2022/08/29 59 60 59 59 99,600
2022/08/26 60 60 59 60 194,200
2022/08/25 59 60 59 59 140,000
2022/08/24 59 60 59 59 142,400
2022/08/23 60 60 59 59 197,600
2022/08/22 60 60 59 60 186,500
2022/08/19 60 60 59 59 200,100
2022/08/18 60 60 59 60 121,400
2022/08/17 60 60 59 59 180,100
2022/08/16 60 60 59 59 193,500
2022/08/15 60 61 59 60 161,800
2022/08/12 60 61 59 60 234,100
2022/08/10 60 60 59 59 232,100
2022/08/09 61 61 59 59 161,700
2022/08/08 59 61 59 60 166,600
2022/08/05 61 61 59 60 191,200
2022/08/04 60 61 59 60 170,200
2022/08/03 60 61 60 60 168,500
2022/08/02 60 61 59 60 180,200
2022/08/01 60 61 59 59 234,700
2022/07/29 61 61 59 59 203,100
2022/07/28 61 62 59 61 301,500
2022/07/27 61 67 60 60 1,303,700
2022/07/26 60 61 59 59 185,400
2022/07/25 60 60 59 60 154,900
2022/07/22 60 61 59 59 174,600
2022/07/21 59 61 59 59 210,500
2022/07/20 58 59 58 59 110,800
2022/07/19 59 59 58 59 170,600
2022/07/15 58 59 57 59 169,800
2022/07/14 59 59 58 58 191,000
2022/07/13 58 59 57 58 202,500
2022/07/12 58 59 58 58 209,100
2022/07/11 58 59 58 58 161,000
2022/07/08 60 60 58 58 156,500
2022/07/07 60 60 59 59 149,900
2022/07/06 59 60 59 59 135,500
2022/07/05 60 60 59 59 189,700
2022/07/04 60 61 60 60 176,000
2022/07/01 60 60 59 59 181,300
2022/06/30 60 61 59 60 142,200
2022/06/29 60 61 59 60 90,100
2022/06/28 60 61 59 59 126,000
2022/06/27 60 61 60 60 165,000
2022/06/24 60 62 59 60 167,700
2022/06/23 61 61 60 60 127,600
2022/06/22 62 62 61 61 152,900
2022/06/21 60 62 60 62 182,700
2022/06/20 61 61 59 60 151,200
2022/06/17 61 61 59 60 243,200
2022/06/16 64 64 61 62 235,000
2022/06/15 64 67 62 62 385,100
2022/06/14 60 65 59 64 612,700
2022/06/13 61 62 60 61 212,400
2022/06/10 61 63 61 63 213,900
2022/06/09 62 63 61 62 286,000
2022/06/08 64 64 60 61 595,600
2022/06/07 60 67 59 64 1,050,700
2022/06/06 57 61 57 59 690,200
2022/06/03 57 58 56 56 200,500
2022/06/02 57 58 57 57 257,600
2022/06/01 57 57 56 56 194,800
2022/05/31 56 57 56 56 165,700
2022/05/30 57 57 56 56 191,300
2022/05/27 56 58 56 56 184,100
2022/05/26 55 56 55 56 186,100
2022/05/25 56 56 55 55 192,400
2022/05/24 56 56 55 55 151,000
2022/05/23 56 56 55 56 191,600
2022/05/20 55 57 55 55 224,100
2022/05/19 56 57 55 55 193,800
2022/05/18 56 57 55 57 182,200
2022/05/17 55 56 54 56 223,200
2022/05/16 56 56 55 55 200,100
2022/05/13 55 56 55 55 171,000
2022/05/12 55 55 53 54 266,900
2022/05/11 55 56 55 56 152,000
2022/05/10 56 56 55 55 178,100
2022/05/09 56 57 55 55 239,500
2022/05/06 58 58 56 56 202,800
2022/05/02 58 58 56 58 192,700
2022/04/28 56 57 56 57 183,200
2022/04/27 56 57 56 56 161,700
2022/04/26 57 57 56 57 128,800
2022/04/25 56 57 56 57 192,100
2022/04/22 58 58 56 57 206,600
2022/04/21 58 58 57 57 172,800
2022/04/20 58 58 57 58 150,100
2022/04/19 57 58 57 58 197,300
2022/04/18 59 59 57 57 193,200
2022/04/15 59 59 58 59 167,800
2022/04/14 58 59 58 59 139,800
2022/04/13 59 59 58 58 128,400
2022/04/12 58 59 58 58 127,900
2022/04/11 58 59 58 58 131,200
2022/04/08 58 59 58 59 111,200
2022/04/07 58 59 58 58 140,600
2022/04/06 58 59 58 58 123,900
2022/04/05 59 59 58 59 161,600
2022/04/04 59 59 59 59 140,100
2022/04/01 60 60 58 59 146,400
2022/03/31 59 60 58 59 69,500
2022/03/30 60 61 59 59 156,400
2022/03/29 58 61 58 61 299,300
2022/03/28 60 60 58 58 168,700
2022/03/25 60 61 60 60 150,900
2022/03/24 61 61 60 60 111,700
2022/03/23 60 62 60 62 217,000
2022/03/22 58 60 58 60 258,000
2022/03/18 58 58 57 58 108,400
2022/03/17 58 58 57 57 116,100
2022/03/16 58 58 56 58 113,200
2022/03/15 58 63 56 58 675,700
2022/03/14 57 58 56 56 116,100
2022/03/11 56 57 55 57 68,500
2022/03/10 55 57 54 55 125,400
2022/03/09 55 56 54 55 116,000
2022/03/08 55 56 55 55 101,000
2022/03/07 56 57 55 55 140,900
2022/03/04 57 57 56 56 130,900
2022/03/03 56 58 55 57 154,900
2022/03/02 56 56 55 55 86,700
2022/03/01 56 56 55 56 124,000
2022/02/28 55 56 55 56 77,100
2022/02/25 54 55 54 54 89,200
2022/02/24 55 55 54 54 101,700
2022/02/22 55 56 55 55 115,400
2022/02/21 56 57 55 55 86,000
2022/02/18 57 57 55 56 88,000
2022/02/17 57 57 56 56 81,700
2022/02/16 56 57 56 57 82,800
2022/02/15 55 56 55 55 77,900
2022/02/14 56 57 55 55 139,600
2022/02/10 57 57 57 57 133,200
2022/02/09 56 57 56 57 124,500
2022/02/08 55 57 55 56 148,600
2022/02/07 56 57 55 56 134,200
2022/02/04 55 56 55 55 93,800
2022/02/03 56 57 55 55 148,400
2022/02/02 56 56 55 56 131,100
2022/02/01 56 56 55 56 140,000
2022/01/31 55 56 53 56 103,500
2022/01/28 54 56 53 54 195,800
2022/01/27 55 56 53 54 177,700
2022/01/26 54 55 54 55 98,700
2022/01/25 55 56 54 54 138,400
2022/01/24 56 56 55 56 118,900
2022/01/21 55 56 55 55 115,000
2022/01/20 55 56 55 55 89,700
2022/01/19 56 57 55 55 199,900
2022/01/18 57 57 56 56 114,700
2022/01/17 56 57 56 56 134,300
2022/01/14 56 57 56 56 147,100
2022/01/13 57 57 56 56 127,700
2022/01/12 56 57 56 57 81,100
2022/01/11 58 58 55 56 165,700
2022/01/07 57 57 56 56 116,900
2022/01/06 58 58 56 57 215,500
2022/01/05 58 58 57 58 116,200
2022/01/04 58 59 57 59 121,900

このページの先頭へ