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
2026/11/06 76 77 73 73 297,500
2026/11/05 76 78 75 78 287,800
2026/11/04 76 76 75 75 292,700
2026/11/02 76 77 75 76 289,900
2026/10/30 78 78 75 77 332,000
2026/10/29 77 78 77 78 258,500
2026/10/28 77 78 76 77 273,600
2026/10/27 78 78 77 78 263,200
2026/10/26 77 78 76 78 326,100
2026/10/23 76 77 75 76 246,800
2026/10/22 77 79 74 77 619,200
2026/10/21 79 79 77 78 467,500
2026/10/20 81 81 79 80 270,100
2026/10/19 83 83 80 82 288,500
2026/10/16 79 81 79 81 292,000
2026/10/15 80 81 80 80 237,000
2026/10/14 83 83 80 81 237,600
2026/10/13 82 82 81 82 273,100
2026/10/09 81 82 81 82 298,700
2026/10/08 83 83 81 82 310,000
2026/10/07 84 84 81 82 361,500
2026/10/06 85 85 82 83 394,100
2026/10/05 85 85 83 84 363,000
2026/10/02 87 87 85 86 316,800
2026/10/01 85 86 85 86 290,400
2026/09/30 85 85 84 85 229,700
2026/09/29 84 85 84 84 209,400
2026/09/28 85 86 85 86 149,500
2026/09/25 84 85 83 85 224,000
2026/09/24 83 84 83 84 246,500
2026/09/18 85 85 83 84 256,500
2026/09/17 84 85 82 85 310,300
2026/09/16 84 84 82 83 316,300
2026/09/15 85 85 83 83 262,500
2026/09/14 85 85 83 85 284,700
2026/09/11 86 86 84 84 342,500
2026/09/10 87 88 86 87 285,600
2026/09/09 88 89 87 87 337,100
2026/09/08 88 89 88 89 311,200
2026/09/07 89 90 88 89 309,400
2026/09/04 90 90 89 89 362,800
2026/09/03 89 90 88 88 303,000
2026/09/02 89 90 89 89 321,400
2026/09/01 89 91 89 89 350,500
2026/08/31 91 92 89 91 314,000
2026/08/28 91 93 91 91 241,400
2026/08/27 94 94 92 92 269,800
2026/08/26 89 93 89 93 339,500
2026/08/25 87 89 87 89 203,300
2026/08/24 87 90 87 89 246,900
2026/08/21 87 88 85 87 328,100
2026/08/20 83 89 83 87 311,700
2026/08/19 84 84 83 84 260,800
2026/08/18 83 83 82 82 251,400
2026/08/17 82 83 82 83 258,300
2026/08/14 82 84 82 84 205,700
2026/08/13 83 84 82 84 178,900
2026/08/12 82 84 82 83 171,200
2026/08/10 82 83 82 82 180,900
2026/08/07 82 84 82 82 170,300
2026/08/06 82 83 82 83 182,600
2026/08/05 81 82 81 81 164,600
2026/08/04 82 82 81 81 213,500
2026/08/03 82 82 81 82 178,500
2026/07/31 81 83 81 83 225,600
2026/07/30 82 83 81 81 205,400
2026/07/29 83 84 82 82 171,900
2026/07/28 84 85 83 84 221,700
2026/07/27 82 84 82 84 242,800
2026/07/24 83 84 82 82 208,900
2026/07/23 85 85 84 84 205,100
2026/07/22 85 86 84 85 197,000
2026/07/21 85 87 85 86 353,700
2026/07/17 85 86 82 83 326,300
2026/07/16 85 86 84 84 228,200
2026/07/15 86 87 85 86 230,200
2026/07/14 83 86 83 86 195,400
2026/07/13 84 85 83 84 226,900
2026/07/10 83 85 83 84 239,500
2026/07/09 84 85 83 85 199,800
2026/07/08 84 85 83 84 257,500
2026/07/07 86 87 85 86 222,400
2026/07/06 84 87 84 86 285,500
2026/07/03 83 86 83 85 203,100
2026/07/02 83 85 83 84 231,100
2026/07/01 82 84 82 83 243,600
2026/06/30 82 84 82 84 217,900
2026/06/29 80 82 80 82 188,200
2026/06/26 80 81 80 80 204,800
2026/06/25 80 81 79 80 252,300
2026/06/24 81 82 78 78 368,500
2026/06/23 84 84 82 82 257,900
2026/06/22 85 86 84 85 246,500
2026/06/19 86 87 84 85 209,900
2026/06/18 86 87 85 86 167,600
2026/06/17 85 86 85 86 190,300
2026/06/16 85 87 83 87 198,700
2026/06/15 85 86 84 84 221,000
2026/06/12 85 85 84 85 195,400
2026/06/11 85 86 84 85 265,400
2026/06/10 86 88 85 86 265,400
2026/06/09 89 89 86 87 249,700
2026/06/08 87 88 85 85 226,100
2026/06/05 87 89 87 89 199,500
2026/06/04 89 89 87 89 210,600
2026/06/03 87 89 86 89 284,000
2026/06/02 85 87 83 87 268,200
2026/06/01 88 89 85 86 224,700
2026/05/29 88 89 86 87 249,900
2026/05/28 87 90 87 87 321,000
2026/05/27 89 89 87 88 296,000
2026/05/26 87 89 86 89 259,300
2026/05/25 88 88 86 86 292,300
2026/05/22 89 89 87 87 360,700
2026/05/21 90 90 88 88 360,200
2026/05/20 95 95 89 90 376,400
2026/05/19 94 97 92 94 367,500
2026/05/18 94 94 90 93 355,900
2026/05/15 102 102 99 99 384,000
2026/05/14 100 102 99 101 363,100
2026/05/13 98 100 97 98 202,700
2026/05/12 100 100 98 98 224,100
2026/05/11 98 100 98 100 191,200
2026/05/08 98 99 96 97 248,200
2026/05/07 98 99 98 98 229,400
2026/05/01 97 98 96 97 212,400
2026/04/30 96 98 96 98 204,500
2026/04/28 97 98 96 98 184,100
2026/04/27 97 97 95 96 240,900
2026/04/24 98 98 96 97 214,200
2026/04/23 99 99 97 98 254,800
2026/04/22 100 100 99 99 231,600
2026/04/21 101 101 99 99 211,700
2026/04/20 100 101 99 101 207,700
2026/04/17 100 100 99 100 240,100
2026/04/16 99 101 99 101 264,400
2026/04/15 99 100 98 98 191,100
2026/04/14 97 99 97 99 248,500
2026/04/13 99 99 97 98 310,500
2026/04/10 101 101 99 99 340,300
2026/04/09 104 104 102 102 221,500
2026/04/08 102 103 100 103 276,400
2026/04/07 99 101 99 99 251,400
2026/04/06 100 100 99 99 261,200
2026/04/03 100 102 99 101 220,800
2026/03/27 106 106 103 104 255,200
2026/03/26 106 106 105 105 161,500
2026/03/25 105 107 105 106 215,800
2026/03/24 103 105 103 104 191,900
2026/03/23 104 105 101 101 349,000
2026/03/19 107 109 106 106 199,000
2026/03/18 107 108 107 107 202,600
2026/03/17 106 108 106 106 225,100
2026/03/16 106 106 104 106 233,800
2026/03/13 106 107 105 105 193,600
2026/03/12 108 109 106 107 210,500
2026/03/11 109 109 107 108 203,600
2026/03/10 109 109 108 108 220,400
2026/03/09 107 107 104 106 277,600
2026/03/06 109 110 108 109 188,200
2026/03/05 108 110 108 108 256,000
2026/03/04 107 108 103 105 447,800
2026/03/03 114 114 109 109 700,600
2026/03/02 115 115 113 114 383,500
2026/02/27 113 118 113 117 394,000
2026/02/26 114 115 113 113 395,600
2026/02/25 115 117 114 114 347,900
2026/02/24 118 124 115 116 962,700
2026/02/20 117 118 114 115 498,200
2026/02/19 115 117 113 114 348,300
2026/02/18 116 116 113 115 329,700
2026/02/17 119 119 115 115 219,100
2026/02/16 115 118 114 117 302,300
2026/02/13 117 117 111 113 675,700
2026/02/12 120 122 118 119 691,100
2026/02/10 115 123 115 120 922,600
2026/02/09 114 115 113 115 239,000
2026/02/06 115 115 111 112 377,500
2026/02/05 113 118 112 117 550,900
2026/02/04 114 115 111 112 299,800
2026/02/03 114 114 110 111 265,700
2026/02/02 108 112 107 110 630,100
2026/01/30 108 109 106 108 644,000
2026/01/29 112 113 108 109 854,400
2026/01/28 117 117 111 112 1,418,900
2026/01/27 124 129 117 120 3,137,400
2026/01/26 111 132 109 116 6,956,500
2026/01/23 107 108 105 107 243,100
2026/01/22 108 108 106 108 197,400
2026/01/21 109 110 106 107 324,000
2026/01/20 111 111 107 110 476,400
2026/01/19 111 112 109 109 266,100
2026/01/16 112 112 109 111 155,800
2026/01/15 110 110 107 110 263,200
2026/01/14 112 112 107 108 298,300
2026/01/13 111 112 109 111 217,700
2026/01/09 113 113 111 111 223,400
2026/01/08 113 113 112 113 158,800
2026/01/07 112 113 110 112 166,100
2026/01/06 110 111 109 111 219,500
2026/01/05 109 111 109 110 172,300

このページの先頭へ