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
2025/06/09 2,581 2,581 2,517 2,517 300
2025/06/06 2,690 2,690 2,689 2,689 1,300
2025/06/04 2,548 2,579 2,548 2,579 500
2025/06/03 2,548 2,548 2,548 2,548 200
2025/06/02 2,504 2,504 2,504 2,504 400
2025/05/30 2,500 2,500 2,500 2,500 200
2025/05/29 2,480 2,480 2,480 2,480 200
2025/05/28 2,480 2,548 2,480 2,548 1,600
2025/05/26 2,405 2,405 2,405 2,405 100
2025/05/23 2,399 2,399 2,399 2,399 100
2025/05/21 2,429 2,429 2,379 2,399 700
2025/05/20 2,432 2,479 2,432 2,479 700
2025/05/19 2,400 2,400 2,382 2,382 200
2025/05/16 2,345 2,346 2,343 2,346 300
2025/05/15 2,345 2,345 2,345 2,345 100
2025/05/07 2,314 2,315 2,314 2,315 200
2025/05/02 2,355 2,355 2,336 2,336 600
2025/05/01 2,355 2,355 2,355 2,355 100
2025/04/30 2,365 2,365 2,355 2,355 400
2025/04/24 2,351 2,351 2,351 2,351 100
2025/04/23 2,347 2,365 2,347 2,351 400
2025/04/22 2,485 2,620 2,370 2,370 3,700
2025/04/18 2,485 2,485 2,485 2,485 700
2025/04/17 2,485 2,485 2,485 2,485 200
2025/04/16 2,401 2,401 2,401 2,401 100
2025/04/15 2,375 2,426 2,375 2,426 300
2025/04/14 2,352 2,352 2,352 2,352 100
2025/04/11 2,302 2,302 2,302 2,302 300
2025/04/08 2,300 2,300 2,300 2,300 300
2025/04/07 2,223 2,296 2,222 2,296 500
2025/04/04 2,295 2,393 2,295 2,296 800
2025/04/03 2,420 2,420 2,385 2,420 700
2025/04/02 2,475 2,480 2,249 2,441 2,700
2025/04/01 2,275 2,275 2,275 2,275 100
2025/03/19 2,335 2,335 2,334 2,334 700
2025/03/18 2,339 2,350 2,335 2,335 600
2025/03/14 2,300 2,310 2,300 2,310 200
2025/03/13 2,251 2,280 2,251 2,280 500
2025/03/12 2,250 2,250 2,250 2,250 100
2025/03/11 2,251 2,300 2,250 2,250 1,200
2025/03/10 2,250 2,255 2,201 2,201 1,400
2025/03/06 2,300 2,300 2,299 2,300 900
2025/03/05 2,251 2,299 2,251 2,299 400
2025/03/04 2,289 2,351 2,253 2,253 2,400
2025/03/03 2,200 2,200 2,200 2,200 200
2025/02/28 2,200 2,200 2,200 2,200 300
2025/02/26 2,199 2,199 2,199 2,199 100
2025/02/21 2,200 2,200 2,200 2,200 200
2025/02/20 2,298 2,300 2,202 2,202 1,500
2025/02/19 2,298 2,298 2,276 2,295 400
2025/02/17 2,250 2,261 2,250 2,260 700
2025/02/14 2,261 2,261 2,261 2,261 100
2025/02/13 2,299 2,299 2,299 2,299 300
2025/02/12 2,300 2,300 2,285 2,285 400
2025/02/10 2,255 2,255 2,200 2,200 300
2025/02/05 2,222 2,222 2,194 2,194 300
2025/02/04 2,336 2,336 2,230 2,230 600
2025/01/31 2,136 2,136 2,136 2,136 100
2025/01/30 2,159 2,159 2,159 2,159 100
2025/01/29 2,125 2,159 2,125 2,159 300
2025/01/28 2,159 2,159 2,159 2,159 100
2025/01/27 2,120 2,159 2,120 2,159 300
2025/01/24 2,101 2,159 2,101 2,159 800
2025/01/23 2,101 2,101 2,101 2,101 100
2025/01/22 2,159 2,159 2,101 2,101 300
2025/01/21 2,156 2,158 2,156 2,158 400
2025/01/20 2,158 2,158 2,158 2,158 600
2025/01/17 2,122 2,122 2,121 2,122 800
2025/01/16 2,115 2,115 2,115 2,115 100
2025/01/14 2,092 2,092 2,092 2,092 100
2025/01/08 2,102 2,102 2,091 2,091 300
2025/01/07 2,122 2,123 2,122 2,122 500
2025/01/06 2,090 2,090 2,090 2,090 100
2024/12/26 2,090 2,090 2,089 2,089 200
2024/12/24 2,090 2,090 2,088 2,088 300
2024/12/23 2,090 2,090 2,090 2,090 200
2024/12/20 2,106 2,106 2,106 2,106 900
2024/12/19 2,106 2,108 2,106 2,106 400
2024/12/18 2,108 2,108 2,104 2,106 300
2024/12/17 2,097 2,100 2,090 2,090 300
2024/12/16 2,110 2,110 2,110 2,110 200
2024/12/13 2,060 2,060 2,060 2,060 100
2024/12/12 2,110 2,110 2,110 2,110 100
2024/12/09 2,109 2,109 2,107 2,107 900
2024/12/06 2,110 2,110 2,109 2,109 1,500
2024/12/05 2,070 2,083 2,068 2,076 1,100
2024/12/04 2,028 2,070 2,024 2,060 500
2024/12/03 2,077 2,078 2,077 2,078 400
2024/12/02 2,029 2,033 2,029 2,033 500
2024/11/29 2,030 2,030 2,020 2,029 500
2024/11/28 2,030 2,030 2,030 2,030 100
2024/11/27 2,030 2,030 2,010 2,010 200
2024/11/26 2,031 2,031 2,031 2,031 100
2024/11/20 2,031 2,031 2,031 2,031 700
2024/11/19 2,020 2,020 2,020 2,020 100
2024/11/15 1,999 2,003 1,998 2,003 1,100
2024/11/11 2,010 2,010 2,010 2,010 100
2024/11/06 1,999 2,000 1,999 2,000 400
2024/11/05 2,029 2,029 2,029 2,029 300
2024/11/01 2,000 2,001 2,000 2,000 500
2024/10/31 2,000 2,000 2,000 2,000 100
2024/10/30 2,010 2,010 1,999 2,000 400
2024/10/29 1,997 1,997 1,997 1,997 100
2024/10/28 2,000 2,000 1,998 1,998 300
2024/10/25 2,002 2,002 2,001 2,001 200
2024/10/24 2,002 2,002 2,002 2,002 200
2024/10/23 2,000 2,000 1,995 1,995 200
2024/10/22 2,025 2,025 2,002 2,002 1,400
2024/10/18 2,035 2,035 2,035 2,035 700
2024/10/17 2,036 2,036 2,025 2,035 300
2024/10/16 2,004 2,004 2,003 2,003 200
2024/10/15 2,003 2,015 2,003 2,015 300
2024/10/10 1,999 1,999 1,999 1,999 300
2024/10/09 2,022 2,022 1,988 2,020 1,300
2024/10/08 2,031 2,031 2,031 2,031 300
2024/10/07 2,040 2,040 2,040 2,040 100
2024/10/04 2,048 2,048 2,048 2,048 200
2024/10/03 2,050 2,050 2,050 2,050 200
2024/10/02 2,054 2,054 2,054 2,054 300
2024/10/01 2,050 2,054 2,050 2,054 300
2024/09/30 2,052 2,053 2,030 2,048 600
2024/09/27 2,084 2,084 2,053 2,053 1,100
2024/09/26 2,085 2,095 2,085 2,095 600
2024/09/25 2,087 2,091 2,085 2,086 500
2024/09/24 2,089 2,089 2,077 2,087 300
2024/09/20 2,080 2,086 2,070 2,086 1,500
2024/09/19 2,056 2,081 2,056 2,081 400
2024/09/18 2,065 2,065 2,054 2,054 200
2024/09/17 2,065 2,065 2,065 2,065 200
2024/09/12 2,069 2,070 2,069 2,070 300
2024/09/11 2,070 2,070 2,050 2,050 1,400
2024/09/10 2,070 2,070 2,070 2,070 100
2024/09/09 2,091 2,091 2,070 2,070 500
2024/09/06 2,081 2,084 2,081 2,084 300
2024/09/05 2,070 2,081 2,070 2,081 600
2024/09/04 2,042 2,069 2,042 2,069 500
2024/09/03 2,067 2,067 2,066 2,066 400
2024/09/02 2,079 2,079 2,035 2,070 400
2024/08/30 2,050 2,050 2,026 2,029 500
2024/08/29 2,061 2,062 2,061 2,061 400
2024/08/27 2,061 2,061 2,061 2,061 100
2024/08/23 2,063 2,065 2,059 2,060 2,800
2024/08/22 2,069 2,120 2,069 2,120 400
2024/08/21 2,115 2,119 2,115 2,119 200
2024/08/20 2,121 2,121 2,121 2,121 700
2024/08/19 2,095 2,100 2,085 2,100 800
2024/08/15 2,053 2,072 2,051 2,072 400
2024/08/14 2,050 2,080 2,050 2,080 200
2024/08/13 2,025 2,025 2,015 2,015 400
2024/08/09 2,000 2,000 1,985 1,995 1,500
2024/08/08 2,000 2,000 1,989 1,990 1,200
2024/08/07 1,993 1,999 1,990 1,991 2,700
2024/08/06 2,000 2,005 1,994 1,997 1,700
2024/08/05 2,024 2,024 1,977 2,000 3,100
2024/08/02 2,088 2,097 2,029 2,077 1,400
2024/08/01 2,100 2,100 2,095 2,095 600
2024/07/29 2,130 2,130 2,130 2,130 100
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

このページの先頭へ