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
2019/12/30 1,943 1,968 1,920 1,966 4,600
2019/12/27 1,934 1,935 1,905 1,918 2,100
2019/12/26 1,906 1,914 1,900 1,914 2,100
2019/12/25 1,920 1,938 1,900 1,910 5,100
2019/12/24 1,915 1,915 1,893 1,911 3,800
2019/12/23 1,905 1,924 1,886 1,915 8,500
2019/12/20 1,900 1,900 1,882 1,882 3,200
2019/12/19 1,867 1,895 1,847 1,889 5,000
2019/12/18 1,878 1,878 1,865 1,867 1,100
2019/12/17 1,850 1,869 1,849 1,869 1,100
2019/12/16 1,829 1,850 1,825 1,850 3,200
2019/12/13 1,850 1,850 1,826 1,828 2,400
2019/12/12 1,859 1,871 1,822 1,857 2,800
2019/12/11 1,811 1,900 1,809 1,859 6,700
2019/12/10 1,805 1,820 1,788 1,811 6,100
2019/12/09 1,813 1,849 1,802 1,802 8,000
2019/12/06 1,865 1,865 1,801 1,809 3,600
2019/12/05 1,792 1,801 1,775 1,785 2,500
2019/12/04 1,815 1,823 1,790 1,799 5,600
2019/12/03 1,867 1,867 1,834 1,845 6,600
2019/12/02 1,861 1,873 1,826 1,844 6,100
2019/11/29 1,897 1,897 1,850 1,882 2,700
2019/11/28 1,902 1,902 1,860 1,860 4,400
2019/11/27 1,932 1,959 1,850 1,924 5,400
2019/11/26 1,919 2,012 1,919 1,932 26,700
2019/11/25 1,821 1,900 1,821 1,900 15,900
2019/11/22 1,781 1,820 1,775 1,808 5,900
2019/11/21 1,745 1,774 1,735 1,773 5,500
2019/11/20 1,740 1,740 1,716 1,731 3,900
2019/11/19 1,732 1,734 1,708 1,725 2,300
2019/11/18 1,733 1,736 1,717 1,728 4,800
2019/11/15 1,711 1,738 1,711 1,734 2,200
2019/11/14 1,743 1,743 1,712 1,738 3,800
2019/11/13 1,721 1,732 1,704 1,706 1,700
2019/11/12 1,750 1,750 1,630 1,729 21,500
2019/11/11 1,747 1,747 1,714 1,739 2,400
2019/11/08 1,749 1,749 1,703 1,718 6,600
2019/11/07 1,724 1,733 1,709 1,725 2,300
2019/11/06 1,679 1,715 1,679 1,709 2,500
2019/11/05 1,741 1,741 1,684 1,695 2,900
2019/11/01 1,730 1,730 1,700 1,701 3,100
2019/10/31 1,699 1,713 1,697 1,697 6,000
2019/10/30 1,707 1,717 1,643 1,646 10,500
2019/10/29 1,717 1,717 1,704 1,707 6,900
2019/10/28 1,728 1,728 1,717 1,717 3,800
2019/10/25 1,760 1,760 1,727 1,727 3,000
2019/10/24 1,730 1,730 1,724 1,730 1,000
2019/10/23 1,749 1,754 1,730 1,730 5,700
2019/10/21 1,739 1,739 1,722 1,731 4,200
2019/10/18 1,755 1,755 1,718 1,721 4,100
2019/10/17 1,710 1,740 1,710 1,740 4,900
2019/10/16 1,785 1,787 1,705 1,727 18,600
2019/10/15 1,829 1,829 1,757 1,785 9,900
2019/10/11 1,765 1,765 1,722 1,723 2,600
2019/10/10 1,748 1,748 1,719 1,720 4,300
2019/10/09 1,725 1,759 1,724 1,726 4,100
2019/10/08 1,763 1,789 1,709 1,709 14,600
2019/10/07 1,730 1,770 1,730 1,733 3,200
2019/10/04 1,723 1,750 1,723 1,731 3,700
2019/10/03 1,703 1,723 1,696 1,723 6,700
2019/10/02 1,716 1,716 1,688 1,706 5,900
2019/10/01 1,771 1,773 1,735 1,735 3,700
2019/09/30 1,714 1,789 1,714 1,750 6,300
2019/09/27 1,697 1,720 1,673 1,714 7,000
2019/09/26 1,700 1,716 1,660 1,666 10,000
2019/09/25 1,696 1,696 1,608 1,671 11,300
2019/09/24 1,669 1,700 1,669 1,675 5,700
2019/09/20 1,715 1,715 1,675 1,680 3,500
2019/09/19 1,660 1,702 1,660 1,675 2,900
2019/09/18 1,664 1,708 1,651 1,660 11,100
2019/09/17 1,697 1,717 1,655 1,655 22,100
2019/09/13 1,751 1,751 1,699 1,709 9,000
2019/09/12 1,754 1,800 1,740 1,752 24,000
2019/09/11 1,701 1,720 1,696 1,715 7,700
2019/09/10 1,724 1,724 1,697 1,705 4,800
2019/09/09 1,706 1,735 1,703 1,704 6,400
2019/09/06 1,708 1,720 1,698 1,705 15,300
2019/09/05 1,753 1,759 1,700 1,702 19,500
2019/09/04 1,790 1,804 1,712 1,753 26,700
2019/09/03 1,851 1,852 1,802 1,809 10,000
2019/09/02 1,790 1,894 1,790 1,862 22,800
2019/08/30 1,758 1,808 1,716 1,790 17,700
2019/08/29 1,823 1,823 1,712 1,735 33,500
2019/08/28 1,782 1,845 1,750 1,783 29,300
2019/08/27 1,915 1,924 1,810 1,822 30,400
2019/08/26 1,900 1,939 1,899 1,903 9,800
2019/08/23 1,921 1,980 1,898 1,947 20,700
2019/08/22 1,931 1,991 1,905 1,905 19,200
2019/08/21 2,013 2,022 1,954 1,954 24,300
2019/08/20 1,979 2,034 1,930 2,012 25,600
2019/08/19 1,942 1,965 1,885 1,939 38,700
2019/08/16 2,042 2,042 1,961 1,968 35,500
2019/08/15 2,000 2,064 1,906 1,995 72,000
2019/08/14 2,130 2,205 2,015 2,040 89,000
2019/08/13 2,185 2,224 2,048 2,150 67,900
2019/08/09 2,267 2,283 2,105 2,159 101,600
2019/08/08 2,299 2,322 2,255 2,290 43,700
2019/08/07 2,330 2,375 2,247 2,299 125,300
2019/08/06 2,178 2,292 2,122 2,285 66,900
2019/08/05 2,230 2,280 2,164 2,269 106,800
2019/08/02 2,021 2,225 1,971 2,225 126,900
2019/08/01 2,128 2,140 2,049 2,060 97,400
2019/07/31 2,148 2,250 2,127 2,157 123,500
2019/07/30 2,268 2,330 2,101 2,123 193,600
2019/07/29 2,250 2,335 2,153 2,294 422,400
2019/07/26 1,965 2,198 1,965 2,183 514,900
2019/07/25 2,047 2,084 1,951 1,983 266,500
2019/07/24 1,772 2,170 1,761 2,000 927,700
2019/07/23 1,750 1,800 1,714 1,772 37,200
2019/07/22 1,820 1,820 1,731 1,750 47,000
2019/07/19 1,833 1,835 1,724 1,796 69,200
2019/07/18 1,763 1,849 1,637 1,799 199,900
2019/07/17 1,865 1,895 1,760 1,803 117,900
2019/07/16 1,823 1,909 1,759 1,859 214,800
2019/07/12 1,700 1,779 1,685 1,779 212,600
2019/07/11 1,671 1,813 1,605 1,717 429,600
2019/07/10 1,720 1,947 1,681 1,711 874,400
2019/07/09 1,486 1,680 1,485 1,670 570,200
2019/07/08 1,385 1,535 1,355 1,485 362,100
2019/07/05 1,322 1,366 1,315 1,360 66,000
2019/07/04 1,330 1,333 1,282 1,329 55,700
2019/07/03 1,329 1,335 1,319 1,330 31,400
2019/07/02 1,323 1,338 1,308 1,338 58,100
2019/07/01 1,355 1,356 1,305 1,335 87,500
2019/06/28 1,259 1,340 1,234 1,325 170,000
2019/06/27 1,268 1,284 1,202 1,251 233,600
2019/06/26 1,450 1,456 1,274 1,274 1,184,300

このページの先頭へ