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
2025/06/13 90 90 88 89 260,200
2025/06/12 91 92 90 92 163,700
2025/06/11 90 92 89 91 342,100
2025/06/10 87 90 87 90 351,800
2025/06/09 91 91 86 87 530,200
2025/06/06 90 92 89 90 294,900
2025/06/05 93 95 89 90 667,100
2025/06/04 95 95 93 94 290,800
2025/06/03 92 95 91 94 444,100
2025/06/02 92 93 89 93 497,900
2025/05/30 89 92 88 90 626,000
2025/05/29 98 109 91 92 6,626,700
2025/05/28 93 95 91 94 680,400
2025/05/27 90 96 89 95 1,487,200
2025/05/26 89 93 88 88 929,000
2025/05/23 96 99 87 89 2,893,500
2025/05/22 92 97 90 92 4,270,300
2025/05/21 100 108 93 93 6,899,400
2025/05/20 116 121 98 102 17,833,700
2025/05/19 101 121 101 121 65,946,600
2025/05/16 66 91 66 91 10,260,300
2025/05/15 61 63 61 61 362,900
2025/05/14 62 62 60 62 342,200
2025/05/13 61 62 60 61 320,800
2025/05/12 60 61 60 60 280,800
2025/05/09 60 61 60 61 255,500
2025/05/08 59 61 59 61 372,200
2025/05/07 60 62 58 60 3,269,700
2025/05/02 59 60 59 59 291,700
2025/05/01 59 60 59 59 830,500
2025/04/30 59 61 56 60 8,496,400
2025/04/28 59 62 57 59 4,548,900
2025/04/25 59 60 59 59 588,300
2025/04/24 60 61 59 60 730,500
2025/04/23 60 65 58 61 9,054,100
2025/04/22 60 63 58 59 5,611,500
2025/04/21 59 67 57 59 7,301,800
2025/04/18 58 61 56 58 2,920,400
2025/04/17 58 59 57 59 219,200
2025/04/16 57 60 55 58 775,900
2025/04/15 58 58 57 57 248,700
2025/04/14 58 58 57 57 311,500
2025/04/11 56 58 56 58 258,800
2025/04/10 58 59 56 57 533,900
2025/04/09 57 57 53 55 635,800
2025/04/08 55 64 55 58 4,507,300
2025/04/07 56 57 52 53 353,200
2025/04/04 60 61 57 59 677,200
2025/04/03 62 66 59 63 5,211,300
2025/04/02 64 65 62 63 469,500
2025/04/01 65 69 60 63 3,246,600
2025/03/31 65 67 63 64 328,300
2025/03/28 65 66 65 65 249,200
2025/03/27 69 74 65 67 1,270,300
2025/03/26 66 68 66 66 219,500
2025/03/25 66 67 65 66 195,100
2025/03/24 65 66 65 66 184,200
2025/03/21 65 66 65 65 159,800
2025/03/19 66 66 65 66 129,100
2025/03/18 66 66 65 65 156,500
2025/03/17 66 66 65 66 131,000
2025/03/14 66 66 65 66 163,900
2025/03/13 66 66 64 66 217,300
2025/03/12 65 66 65 66 151,200
2025/03/11 65 66 65 65 169,000
2025/03/10 66 67 65 65 264,700
2025/03/07 66 66 64 64 170,800
2025/03/06 65 66 65 66 157,900
2025/03/05 66 66 64 64 171,200
2025/03/04 65 66 65 66 185,000
2025/03/03 65 66 65 66 178,000
2025/02/28 65 66 65 65 168,600
2025/02/27 65 66 65 65 180,800
2025/02/26 65 66 65 65 222,000
2025/02/25 64 65 64 65 143,800
2025/02/21 64 65 64 64 181,300
2025/02/20 65 66 64 64 181,300
2025/02/19 65 65 64 65 207,200
2025/02/18 66 66 65 65 209,200
2025/02/17 65 66 64 66 258,800
2025/02/14 64 65 64 64 168,700
2025/02/13 65 65 64 64 155,800
2025/02/12 65 65 64 64 155,900
2025/02/10 64 65 64 64 176,800
2025/02/07 64 64 64 64 225,100
2025/02/06 65 65 64 64 173,300
2025/02/05 65 65 64 64 193,800
2025/02/04 64 65 64 65 179,400
2025/02/03 64 64 63 64 165,900
2025/01/31 64 65 64 64 179,400
2025/01/30 64 65 64 64 167,000
2025/01/29 65 65 64 65 167,100
2025/01/28 64 64 64 64 168,500
2025/01/27 64 65 64 64 211,100
2025/01/24 63 64 63 64 185,400
2025/01/23 64 64 63 63 187,800
2025/01/22 64 64 63 63 185,400
2025/01/21 64 64 63 64 218,200
2025/01/20 64 64 63 63 191,400
2025/01/17 63 64 63 63 184,700
2025/01/16 63 63 62 63 226,700
2025/01/15 63 64 62 62 200,500
2025/01/14 63 63 63 63 170,200
2025/01/10 63 63 62 63 210,900
2025/01/09 64 65 63 63 212,500
2025/01/08 65 65 63 63 182,200
2025/01/07 64 65 64 65 140,800
2025/01/06 64 65 64 65 166,400

このページの先頭へ