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
2023/12/29 67 69 66 68 201,000
2023/12/28 66 68 66 67 111,300
2023/12/27 67 68 66 66 224,200
2023/12/26 66 68 66 67 152,100
2023/12/25 67 67 66 66 156,700
2023/12/22 67 67 66 67 206,900
2023/12/21 66 67 64 65 441,000
2023/12/20 67 67 66 66 145,100
2023/12/19 67 68 66 66 154,600
2023/12/18 68 68 66 67 179,600
2023/12/15 67 69 67 67 210,300
2023/12/14 68 68 67 67 163,600
2023/12/13 68 69 67 68 185,900
2023/12/12 68 69 67 67 221,900
2023/12/11 67 69 67 68 184,000
2023/12/08 67 69 67 67 265,500
2023/12/07 69 69 65 68 1,468,300
2023/12/06 65 80 65 72 2,847,200
2023/12/05 67 68 65 65 261,900
2023/12/04 67 68 67 68 187,500
2023/12/01 67 68 66 66 262,400
2023/11/30 67 67 66 67 248,800
2023/11/29 66 67 65 66 157,100
2023/11/28 65 67 65 66 139,100
2023/11/27 67 67 65 65 146,200
2023/11/24 66 67 65 65 179,600
2023/11/22 65 68 64 66 393,400
2023/11/21 64 65 63 64 184,200
2023/11/20 63 65 63 64 280,000
2023/11/17 63 65 63 64 315,000
2023/11/16 68 77 63 65 1,563,100
2023/11/15 65 66 64 65 199,200
2023/11/14 64 65 63 65 138,700
2023/11/13 64 65 63 64 148,900
2023/11/10 63 65 62 65 158,100
2023/11/09 63 64 63 63 165,300
2023/11/08 64 65 62 63 201,900
2023/11/07 64 65 64 64 136,900
2023/11/06 64 65 64 64 140,000
2023/11/02 63 65 63 65 173,700
2023/11/01 63 64 62 64 188,100
2023/10/31 63 63 61 62 208,600
2023/10/30 64 64 62 63 141,400
2023/10/27 63 64 63 64 206,600
2023/10/26 65 65 63 64 140,000
2023/10/25 64 65 63 65 153,600
2023/10/24 65 65 63 64 224,300
2023/10/23 64 65 64 65 124,500
2023/10/20 64 65 64 64 131,100
2023/10/19 64 65 64 64 160,700
2023/10/18 65 65 64 65 212,500
2023/10/17 65 65 64 65 347,100
2023/10/16 65 66 64 64 206,200
2023/10/13 66 67 65 65 124,100
2023/10/12 66 67 66 67 129,000
2023/10/11 67 67 66 66 144,000
2023/10/10 66 67 66 66 135,900
2023/10/06 66 67 65 67 203,200
2023/10/05 65 66 65 66 148,700
2023/10/04 65 66 65 65 195,200
2023/10/03 67 68 65 66 247,000
2023/10/02 67 69 67 67 130,900
2023/09/29 68 69 66 67 162,900
2023/09/28 67 69 66 69 123,000
2023/09/27 67 68 66 66 83,700
2023/09/26 68 68 66 66 107,200
2023/09/25 67 68 66 67 110,300
2023/09/22 67 68 66 67 191,800
2023/09/21 68 69 67 67 171,400
2023/09/20 68 69 67 67 150,200
2023/09/19 68 68 67 67 270,500
2023/09/15 70 71 66 67 575,300
2023/09/14 69 71 69 71 141,800
2023/09/13 69 69 69 69 97,600
2023/09/12 69 70 69 69 122,500
2023/09/11 70 70 68 69 139,400
2023/09/08 69 70 68 69 109,400
2023/09/07 70 70 69 69 126,500
2023/09/06 69 70 69 69 162,400
2023/09/05 69 70 68 69 164,900
2023/09/04 69 70 69 69 115,600
2023/09/01 70 70 69 69 141,800
2023/08/31 70 70 69 69 154,500
2023/08/30 70 70 70 70 95,200
2023/08/29 69 70 69 69 101,100
2023/08/28 69 70 69 69 116,200
2023/08/25 69 70 69 69 124,100
2023/08/24 69 70 69 70 101,700
2023/08/23 70 70 69 69 107,400
2023/08/22 70 70 68 70 69,100
2023/08/21 69 70 69 70 98,500
2023/08/18 69 70 69 69 89,200
2023/08/17 69 70 68 69 124,100
2023/08/16 70 70 69 70 97,800
2023/08/15 71 72 68 70 233,400
2023/08/14 72 73 71 72 150,000
2023/08/10 71 72 70 72 86,700
2023/08/09 70 72 69 71 193,600
2023/08/08 69 70 69 70 82,300
2023/08/07 69 70 69 69 98,900
2023/08/04 68 69 68 69 84,300
2023/08/03 68 69 68 68 98,800
2023/08/02 69 70 68 69 82,600
2023/08/01 70 70 69 69 103,300
2023/07/31 69 70 69 70 98,500
2023/07/28 71 71 68 69 159,100
2023/07/27 70 71 70 71 115,700
2023/07/26 70 71 69 70 164,100
2023/07/25 71 71 69 70 180,800
2023/07/24 71 72 70 71 121,200
2023/07/21 72 72 70 71 157,700
2023/07/20 70 72 70 72 165,600
2023/07/19 69 71 69 71 115,400
2023/07/18 70 70 69 70 143,600
2023/07/14 70 70 69 70 111,900
2023/07/13 69 70 69 70 146,800
2023/07/12 69 70 69 69 128,900
2023/07/11 70 70 69 70 119,900
2023/07/10 70 70 69 69 112,400
2023/07/07 69 70 69 70 195,200
2023/07/06 70 71 69 70 261,800
2023/07/05 71 71 70 70 137,500
2023/07/04 70 71 70 71 197,800
2023/07/03 69 70 69 70 164,400
2023/06/30 70 70 69 70 111,500
2023/06/29 69 70 68 69 120,900
2023/06/28 69 70 68 69 130,600
2023/06/27 69 70 68 69 112,500
2023/06/26 69 70 68 69 136,800
2023/06/23 69 70 68 69 132,800
2023/06/22 69 70 68 69 118,100
2023/06/21 69 70 68 69 108,900
2023/06/20 69 69 68 69 138,200
2023/06/19 69 70 68 68 177,600
2023/06/16 69 69 68 69 161,400
2023/06/15 70 70 69 69 111,900
2023/06/14 69 70 68 70 211,400
2023/06/13 70 70 68 69 417,800
2023/06/12 68 70 68 69 271,500
2023/06/09 67 69 66 68 143,300
2023/06/08 67 68 66 67 181,300
2023/06/07 69 69 67 67 160,000
2023/06/06 67 69 67 68 219,800
2023/06/05 67 68 66 67 184,900
2023/06/02 66 67 66 67 203,400
2023/06/01 67 68 66 67 199,900
2023/05/31 69 69 67 67 114,700
2023/05/30 68 69 67 69 121,900
2023/05/29 69 69 67 68 162,400
2023/05/26 68 72 68 68 611,900
2023/05/25 65 69 65 68 235,800
2023/05/24 65 66 65 66 64,600
2023/05/23 67 67 64 65 190,700
2023/05/22 65 66 65 65 84,900
2023/05/19 65 66 64 65 191,800
2023/05/18 65 65 63 65 265,400
2023/05/17 64 65 63 63 216,100
2023/05/16 67 68 64 65 314,700
2023/05/15 68 69 67 68 185,500
2023/05/12 68 69 67 68 193,600
2023/05/11 68 70 66 68 613,800
2023/05/10 74 74 68 68 826,100
2023/05/09 76 76 74 75 136,000
2023/05/08 76 76 74 75 72,700
2023/05/02 76 76 74 74 98,300
2023/05/01 75 76 75 75 72,000
2023/04/28 76 76 74 75 92,400
2023/04/27 75 76 74 75 78,000
2023/04/26 76 76 74 75 84,800
2023/04/25 76 76 75 76 88,600
2023/04/24 77 78 76 76 100,600
2023/04/21 77 77 77 77 58,200
2023/04/20 77 78 77 77 40,300
2023/04/19 78 78 77 77 46,700
2023/04/18 78 78 77 77 48,900
2023/04/17 78 78 76 77 75,500
2023/04/14 77 78 77 77 54,000
2023/04/13 76 77 75 77 80,400
2023/04/12 76 76 75 76 42,700
2023/04/11 77 77 74 76 110,700
2023/04/10 75 77 75 77 62,700
2023/04/07 75 76 74 76 108,200
2023/04/06 76 77 75 75 108,700
2023/04/05 77 77 76 76 57,700
2023/04/04 77 78 76 76 72,800
2023/04/03 77 78 77 77 72,300
2023/03/31 78 78 77 77 43,000
2023/03/30 77 78 76 78 72,100
2023/03/29 80 80 78 78 259,400
2023/03/28 79 80 78 79 144,200
2023/03/27 80 80 79 79 105,600
2023/03/24 79 80 79 80 91,900
2023/03/23 80 80 79 79 65,200
2023/03/22 78 80 78 80 91,000
2023/03/20 80 80 78 78 90,400
2023/03/17 77 80 77 79 140,000
2023/03/16 77 78 76 78 287,900
2023/03/15 80 80 79 80 124,900
2023/03/14 79 80 78 79 142,800
2023/03/13 81 81 79 80 158,500
2023/03/10 82 83 81 81 93,500
2023/03/09 83 83 82 82 96,900
2023/03/08 84 84 82 83 195,800
2023/03/07 82 84 82 84 182,800
2023/03/06 81 83 81 83 210,800
2023/03/03 83 86 81 81 515,700
2023/03/02 78 81 78 80 159,800
2023/03/01 80 80 78 80 112,000
2023/02/28 79 80 79 80 68,800
2023/02/27 80 80 79 80 77,900
2023/02/24 79 80 79 80 66,500
2023/02/22 80 80 79 80 88,200
2023/02/21 80 81 79 81 140,500
2023/02/20 80 81 79 80 85,700
2023/02/17 79 80 78 79 80,100
2023/02/16 77 79 76 79 272,400
2023/02/15 79 80 75 78 381,200
2023/02/14 79 81 79 79 236,500
2023/02/13 81 81 79 80 385,700
2023/02/10 83 84 81 81 177,700
2023/02/09 83 85 82 82 358,700
2023/02/08 87 87 83 84 445,700
2023/02/07 84 88 84 87 508,600
2023/02/06 81 86 81 84 307,300
2023/02/03 82 83 80 81 227,000
2023/02/02 83 84 82 82 159,000
2023/02/01 82 83 81 83 178,200
2023/01/31 81 82 78 82 274,200
2023/01/30 80 82 80 81 154,600
2023/01/27 82 83 80 81 137,000
2023/01/26 82 84 82 82 210,600
2023/01/25 81 82 80 82 255,900
2023/01/24 78 81 78 81 298,600
2023/01/23 76 78 75 76 275,600
2023/01/20 77 78 75 76 245,400
2023/01/19 79 79 76 78 498,600
2023/01/18 82 83 79 79 382,500
2023/01/17 84 84 82 82 175,800
2023/01/16 82 84 82 83 203,100
2023/01/13 82 85 81 83 282,600
2023/01/12 84 85 82 83 359,800
2023/01/11 81 85 81 84 398,900
2023/01/10 78 81 78 81 258,600
2023/01/06 78 80 78 78 135,800
2023/01/05 80 80 78 78 177,900
2023/01/04 80 81 79 79 280,200

このページの先頭へ