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

ヤシマキザイ(7677)の株価時系列情報

ヤシマキザイ(7677)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
2024/07/26 2,114 2,114 2,114 2,114 100
2024/07/25 2,100 2,149 2,099 2,099 300
2024/07/22 2,168 2,168 2,118 2,150 400
2024/07/19 2,152 2,172 2,152 2,168 1,400
2024/07/18 2,086 2,133 2,086 2,133 400
2024/07/16 2,098 2,100 2,086 2,086 1,100
2024/07/11 2,098 2,098 2,098 2,098 100
2024/07/10 2,063 2,099 2,063 2,080 600
2024/07/09 2,061 2,094 2,061 2,094 300
2024/07/05 2,036 2,100 2,036 2,100 1,600
2024/07/03 2,083 2,086 2,036 2,073 1,800
2024/07/02 2,098 2,100 2,085 2,085 1,400
2024/07/01 2,084 2,085 2,084 2,085 400
2024/06/28 2,090 2,090 2,085 2,085 300
2024/06/27 2,074 2,094 2,074 2,085 1,100
2024/06/26 2,085 2,094 2,085 2,094 400
2024/06/25 2,085 2,085 2,085 2,085 200
2024/06/24 2,067 2,094 2,067 2,094 400
2024/06/21 2,070 2,099 2,070 2,099 300
2024/06/20 2,103 2,103 2,072 2,072 2,300
2024/06/19 2,072 2,079 2,070 2,070 800
2024/06/18 2,064 2,064 2,064 2,064 200
2024/06/17 2,064 2,064 2,064 2,064 500
2024/06/14 2,064 2,064 2,062 2,062 300
2024/06/13 2,062 2,062 2,062 2,062 200
2024/06/12 2,075 2,075 2,061 2,062 400
2024/06/11 2,057 2,089 2,057 2,089 200
2024/06/10 2,056 2,056 2,056 2,056 200
2024/06/07 2,091 2,099 2,077 2,077 2,100
2024/06/06 2,050 2,050 2,050 2,050 800
2024/06/05 2,055 2,068 2,051 2,051 400
2024/06/04 2,086 2,088 2,068 2,068 600
2024/06/03 2,099 2,100 2,081 2,086 1,600
2024/05/31 2,098 2,098 2,083 2,085 300
2024/05/30 2,058 2,058 2,058 2,058 100
2024/05/29 2,079 2,095 2,058 2,058 400
2024/05/27 2,041 2,091 2,041 2,046 1,000
2024/05/24 2,043 2,043 2,041 2,041 200
2024/05/23 2,043 2,043 2,043 2,043 200
2024/05/22 2,110 2,110 2,043 2,043 300
2024/05/21 2,050 2,079 2,041 2,041 900
2024/05/20 2,100 2,100 2,051 2,051 1,400
2024/05/17 2,083 2,087 2,083 2,087 400
2024/05/16 2,088 2,088 2,088 2,088 100
2024/05/15 2,088 2,088 2,088 2,088 100
2024/05/14 2,118 2,118 2,070 2,070 1,100
2024/05/13 2,116 2,159 2,116 2,140 1,300
2024/05/10 2,120 2,120 2,120 2,120 100
2024/05/09 2,100 2,100 2,100 2,100 200
2024/05/08 2,100 2,100 2,100 2,100 100
2024/05/07 2,071 2,100 2,071 2,100 200
2024/05/02 2,086 2,109 2,086 2,109 600
2024/05/01 2,080 2,100 2,079 2,086 1,700
2024/04/30 2,060 2,080 2,060 2,080 400
2024/04/26 2,060 2,060 2,060 2,060 200
2024/04/23 2,094 2,094 2,094 2,094 100
2024/04/22 2,050 2,050 2,050 2,050 200
2024/04/19 2,093 2,093 2,042 2,042 1,000
2024/04/18 2,085 2,085 2,085 2,085 100
2024/04/17 2,089 2,089 2,087 2,088 300
2024/04/16 2,061 2,061 2,061 2,061 300
2024/04/15 2,061 2,061 2,061 2,061 100
2024/04/11 2,041 2,061 2,041 2,061 200
2024/04/10 2,041 2,041 2,041 2,041 100
2024/04/09 2,040 2,040 2,040 2,040 200
2024/04/08 2,041 2,041 2,041 2,041 200
2024/04/05 2,042 2,042 2,041 2,041 200
2024/04/04 2,051 2,051 2,051 2,051 300
2024/04/03 2,044 2,051 2,044 2,051 300
2024/04/02 2,100 2,100 2,050 2,051 700
2024/04/01 2,048 2,050 2,048 2,050 200
2024/03/28 2,017 2,018 2,017 2,018 300
2024/03/26 2,032 2,032 2,032 2,032 100
2024/03/25 2,032 2,032 2,032 2,032 400
2024/03/22 2,034 2,034 2,032 2,032 300
2024/03/21 2,034 2,035 2,033 2,033 500
2024/03/19 2,050 2,050 2,035 2,035 1,200
2024/03/18 2,040 2,050 2,040 2,050 400
2024/03/15 2,034 2,034 2,034 2,034 100
2024/03/14 2,032 2,032 2,032 2,032 100
2024/03/13 2,021 2,025 2,021 2,021 600
2024/03/12 2,030 2,031 2,029 2,031 600
2024/03/11 2,035 2,035 2,031 2,031 300
2024/03/07 2,031 2,031 2,031 2,031 200
2024/03/06 2,070 2,070 2,069 2,069 200
2024/03/05 2,023 2,090 2,023 2,069 1,500
2024/03/04 2,049 2,051 2,049 2,049 1,200
2024/03/01 2,035 2,049 2,035 2,049 300
2024/02/29 2,035 2,049 2,024 2,049 1,300
2024/02/28 2,050 2,050 2,050 2,050 600
2024/02/27 2,040 2,090 2,040 2,057 2,700
2024/02/26 2,030 2,030 2,030 2,030 300
2024/02/22 2,030 2,040 2,030 2,030 600
2024/02/21 2,035 2,035 2,030 2,030 200
2024/02/20 2,040 2,040 2,035 2,035 1,000
2024/02/19 2,030 2,040 2,030 2,040 400
2024/02/16 2,041 2,041 2,030 2,030 600
2024/02/15 2,040 2,041 2,040 2,041 700
2024/02/14 2,040 2,040 2,040 2,040 100
2024/02/13 2,035 2,036 2,035 2,035 400
2024/02/09 2,035 2,035 2,026 2,035 400
2024/02/08 2,025 2,035 2,025 2,035 300
2024/02/07 2,023 2,035 2,023 2,025 600
2024/02/06 2,029 2,029 2,023 2,023 200
2024/02/05 2,035 2,035 2,029 2,029 2,600
2024/02/02 2,012 2,012 2,012 2,012 400
2024/02/01 2,026 2,026 2,004 2,004 900
2024/01/31 2,026 2,026 2,026 2,026 200
2024/01/25 2,029 2,030 2,020 2,020 600
2024/01/24 2,020 2,030 2,020 2,029 600
2024/01/23 2,020 2,035 2,020 2,035 300
2024/01/22 2,042 2,042 2,020 2,020 400
2024/01/19 2,038 2,038 2,038 2,038 800
2024/01/18 2,048 2,048 2,020 2,020 1,000
2024/01/17 2,045 2,046 2,045 2,046 400
2024/01/16 2,041 2,041 2,041 2,041 100
2024/01/15 2,040 2,040 2,040 2,040 200
2024/01/12 2,030 2,035 2,030 2,035 200
2024/01/11 2,035 2,035 2,025 2,034 700
2024/01/10 2,020 2,020 2,020 2,020 100
2024/01/09 2,041 2,041 2,017 2,035 400
2024/01/05 2,043 2,043 2,043 2,043 300
2024/01/04 2,020 2,020 2,020 2,020 100
2023/12/29 2,040 2,040 2,010 2,018 400
2023/12/28 2,018 2,018 2,018 2,018 100
2023/12/27 2,018 2,018 2,000 2,000 1,000
2023/12/26 2,024 2,024 2,000 2,000 700
2023/12/25 2,000 2,024 2,000 2,024 200
2023/12/22 2,000 2,019 1,999 1,999 400
2023/12/21 2,000 2,000 2,000 2,000 100
2023/12/20 2,039 2,039 2,003 2,003 1,200
2023/12/19 2,000 2,042 2,000 2,038 500
2023/12/15 2,010 2,010 2,003 2,003 700
2023/12/14 2,052 2,052 2,015 2,015 200
2023/12/13 2,015 2,015 2,015 2,015 200
2023/12/12 2,055 2,055 2,050 2,050 300
2023/12/11 2,061 2,061 2,013 2,055 400
2023/12/08 2,050 2,050 2,041 2,047 2,000
2023/12/07 2,030 2,030 2,000 2,000 600
2023/12/05 2,011 2,030 2,011 2,030 300
2023/12/04 2,038 2,038 2,002 2,010 1,300
2023/12/01 2,034 2,039 2,025 2,039 700
2023/11/30 2,031 2,034 2,030 2,034 1,100
2023/11/29 2,031 2,031 2,031 2,031 400
2023/11/28 2,031 2,031 2,031 2,031 100
2023/11/27 2,031 2,049 2,031 2,031 400
2023/11/24 2,031 2,031 2,030 2,030 300
2023/11/22 2,030 2,030 2,030 2,030 200
2023/11/21 2,030 2,030 2,030 2,030 200
2023/11/20 2,064 2,064 2,031 2,040 1,300
2023/11/17 2,037 2,040 2,037 2,040 500
2023/11/16 2,033 2,034 2,033 2,034 300
2023/11/15 2,030 2,031 2,030 2,031 200
2023/11/14 2,029 2,029 2,029 2,029 200
2023/11/10 2,029 2,029 2,029 2,029 100
2023/11/07 2,029 2,029 2,029 2,029 100
2023/11/06 2,029 2,079 2,029 2,029 600
2023/11/02 2,079 2,079 2,079 2,079 300
2023/11/01 2,060 2,060 2,060 2,060 100
2023/10/31 2,060 2,060 2,060 2,060 100
2023/10/30 2,060 2,060 2,060 2,060 200
2023/10/27 2,060 2,060 2,060 2,060 100
2023/10/25 2,069 2,069 2,069 2,069 100
2023/10/23 2,069 2,069 2,069 2,069 100
2023/10/20 2,069 2,069 2,069 2,069 700
2023/10/19 2,054 2,054 2,054 2,054 200
2023/10/18 2,050 2,051 2,050 2,051 200
2023/10/16 2,005 2,022 2,005 2,022 300
2023/10/13 2,027 2,027 2,022 2,022 300
2023/10/12 2,021 2,022 2,020 2,022 500
2023/10/10 2,015 2,070 2,015 2,070 500
2023/10/06 2,030 2,030 2,030 2,030 100
2023/10/04 2,025 2,025 2,000 2,025 1,000
2023/10/03 2,079 2,079 2,070 2,070 500
2023/10/02 2,095 2,095 2,065 2,065 300
2023/09/28 2,100 2,100 2,000 2,100 1,200
2023/09/27 2,123 2,150 2,123 2,150 1,900
2023/09/26 2,120 2,125 2,120 2,123 1,400
2023/09/25 2,130 2,130 2,112 2,123 800
2023/09/22 2,115 2,123 2,115 2,123 600
2023/09/21 2,105 2,105 2,105 2,105 200
2023/09/20 2,120 2,120 2,105 2,105 1,500
2023/09/19 2,121 2,140 2,121 2,125 1,100
2023/09/15 2,125 2,125 2,125 2,125 200
2023/09/14 2,133 2,133 2,128 2,128 400
2023/09/13 2,130 2,130 2,130 2,130 300
2023/09/12 2,140 2,140 2,130 2,130 300
2023/09/11 2,150 2,150 2,130 2,130 700
2023/09/08 2,150 2,150 2,150 2,150 100
2023/09/07 2,166 2,166 2,120 2,120 1,600
2023/09/06 2,137 2,137 2,117 2,117 800
2023/09/05 2,130 2,130 2,105 2,120 500
2023/09/04 2,132 2,135 2,115 2,130 1,200
2023/09/01 2,116 2,132 2,115 2,132 2,700
2023/08/31 2,125 2,125 2,125 2,125 100
2023/08/30 2,120 2,130 2,120 2,130 500
2023/08/29 2,126 2,128 2,115 2,115 900
2023/08/28 2,128 2,129 2,128 2,129 200
2023/08/25 2,101 2,120 2,101 2,120 200
2023/08/24 2,115 2,115 2,115 2,115 100

このページの先頭へ