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 |
---|---|---|---|---|---|
2020/12/30 | 1,970 | 1,970 | 1,952 | 1,952 | 500 |
2020/12/29 | 1,971 | 1,971 | 1,965 | 1,970 | 500 |
2020/12/28 | 1,965 | 2,045 | 1,965 | 1,980 | 400 |
2020/12/24 | 1,940 | 1,940 | 1,940 | 1,940 | 700 |
2020/12/23 | 1,979 | 1,979 | 1,926 | 1,940 | 1,800 |
2020/12/22 | 1,999 | 1,999 | 1,960 | 1,960 | 3,200 |
2020/12/21 | 2,010 | 2,010 | 1,987 | 1,992 | 1,000 |
2020/12/18 | 2,056 | 2,056 | 1,981 | 1,985 | 3,800 |
2020/12/17 | 1,910 | 1,980 | 1,910 | 1,970 | 4,200 |
2020/12/16 | 1,946 | 1,951 | 1,921 | 1,937 | 3,200 |
2020/12/15 | 1,950 | 1,991 | 1,944 | 1,961 | 6,000 |
2020/12/14 | 1,897 | 2,284 | 1,897 | 1,944 | 44,100 |
2020/12/11 | 1,884 | 1,893 | 1,884 | 1,893 | 800 |
2020/12/10 | 1,890 | 1,890 | 1,884 | 1,884 | 400 |
2020/12/09 | 1,900 | 1,900 | 1,899 | 1,899 | 400 |
2020/12/08 | 1,895 | 1,895 | 1,895 | 1,895 | 100 |
2020/12/07 | 1,887 | 1,903 | 1,870 | 1,896 | 1,500 |
2020/12/04 | 1,910 | 1,910 | 1,866 | 1,910 | 4,600 |
2020/12/03 | 1,888 | 1,910 | 1,888 | 1,910 | 400 |
2020/12/02 | 1,906 | 1,906 | 1,900 | 1,905 | 1,200 |
2020/12/01 | 1,895 | 1,905 | 1,885 | 1,899 | 900 |
2020/11/30 | 1,909 | 1,909 | 1,901 | 1,905 | 1,200 |
2020/11/27 | 1,889 | 1,913 | 1,889 | 1,907 | 900 |
2020/11/26 | 1,896 | 1,918 | 1,880 | 1,889 | 3,600 |
2020/11/25 | 1,896 | 1,896 | 1,896 | 1,896 | 100 |
2020/11/24 | 1,896 | 1,896 | 1,896 | 1,896 | 100 |
2020/11/20 | 1,900 | 1,920 | 1,900 | 1,920 | 1,100 |
2020/11/19 | 1,905 | 1,905 | 1,894 | 1,894 | 4,100 |
2020/11/18 | 1,905 | 1,905 | 1,905 | 1,905 | 200 |
2020/11/17 | 1,922 | 1,927 | 1,905 | 1,905 | 1,900 |
2020/11/16 | 1,911 | 1,917 | 1,910 | 1,917 | 1,100 |
2020/11/13 | 1,911 | 1,911 | 1,911 | 1,911 | 100 |
2020/11/12 | 1,884 | 1,898 | 1,884 | 1,898 | 700 |
2020/11/11 | 1,909 | 1,920 | 1,909 | 1,914 | 1,200 |
2020/11/10 | 1,891 | 1,891 | 1,891 | 1,891 | 200 |
2020/11/09 | 1,866 | 1,890 | 1,866 | 1,866 | 1,200 |
2020/11/06 | 1,866 | 1,866 | 1,865 | 1,866 | 300 |
2020/11/05 | 1,867 | 1,896 | 1,867 | 1,896 | 200 |
2020/11/04 | 1,907 | 1,907 | 1,897 | 1,897 | 500 |
2020/11/02 | 1,861 | 1,875 | 1,861 | 1,875 | 500 |
2020/10/30 | 1,853 | 1,855 | 1,853 | 1,855 | 200 |
2020/10/29 | 1,852 | 1,859 | 1,849 | 1,856 | 1,100 |
2020/10/28 | 1,861 | 1,861 | 1,861 | 1,861 | 100 |
2020/10/27 | 1,861 | 1,862 | 1,859 | 1,859 | 600 |
2020/10/26 | 1,865 | 1,898 | 1,862 | 1,865 | 800 |
2020/10/22 | 1,877 | 1,877 | 1,868 | 1,868 | 600 |
2020/10/20 | 1,909 | 1,909 | 1,878 | 1,878 | 1,100 |
2020/10/19 | 1,848 | 1,870 | 1,848 | 1,870 | 300 |
2020/10/15 | 1,844 | 1,848 | 1,844 | 1,848 | 700 |
2020/10/14 | 1,845 | 1,845 | 1,845 | 1,845 | 100 |
2020/10/13 | 1,863 | 1,863 | 1,845 | 1,845 | 2,100 |
2020/10/12 | 1,890 | 1,910 | 1,864 | 1,866 | 1,100 |
2020/10/09 | 1,844 | 1,873 | 1,838 | 1,873 | 700 |
2020/10/08 | 1,855 | 1,858 | 1,845 | 1,845 | 400 |
2020/10/07 | 1,836 | 1,850 | 1,834 | 1,850 | 600 |
2020/10/06 | 1,835 | 1,835 | 1,835 | 1,835 | 600 |
2020/10/05 | 1,823 | 1,855 | 1,823 | 1,853 | 1,600 |
2020/10/02 | 1,856 | 1,856 | 1,825 | 1,849 | 2,300 |
2020/09/30 | 1,832 | 1,860 | 1,826 | 1,826 | 2,600 |
2020/09/29 | 1,850 | 1,860 | 1,766 | 1,841 | 6,200 |
2020/09/28 | 1,898 | 1,919 | 1,878 | 1,886 | 7,300 |
2020/09/25 | 1,907 | 1,924 | 1,859 | 1,888 | 3,700 |
2020/09/24 | 1,930 | 1,930 | 1,850 | 1,925 | 6,600 |
2020/09/23 | 1,952 | 1,964 | 1,936 | 1,936 | 5,800 |
2020/09/18 | 1,974 | 1,974 | 1,950 | 1,950 | 1,200 |
2020/09/17 | 1,963 | 1,965 | 1,936 | 1,955 | 3,400 |
2020/09/16 | 1,960 | 1,962 | 1,960 | 1,962 | 600 |
2020/09/15 | 1,960 | 1,960 | 1,959 | 1,959 | 700 |
2020/09/14 | 1,960 | 1,960 | 1,940 | 1,941 | 2,100 |
2020/09/11 | 1,960 | 1,960 | 1,948 | 1,960 | 1,400 |
2020/09/10 | 1,939 | 1,960 | 1,939 | 1,960 | 1,700 |
2020/09/09 | 1,955 | 1,955 | 1,951 | 1,955 | 900 |
2020/09/08 | 1,956 | 1,960 | 1,930 | 1,932 | 1,100 |
2020/09/07 | 1,913 | 1,959 | 1,913 | 1,942 | 6,200 |
2020/09/04 | 1,897 | 1,937 | 1,897 | 1,913 | 2,100 |
2020/09/03 | 1,920 | 1,938 | 1,920 | 1,937 | 2,400 |
2020/09/02 | 1,936 | 1,936 | 1,919 | 1,919 | 1,900 |
2020/09/01 | 1,942 | 1,942 | 1,901 | 1,915 | 2,400 |
2020/08/31 | 1,894 | 1,927 | 1,894 | 1,902 | 1,300 |
2020/08/28 | 1,875 | 1,928 | 1,875 | 1,884 | 5,000 |
2020/08/27 | 1,900 | 1,905 | 1,876 | 1,876 | 3,600 |
2020/08/26 | 1,887 | 1,900 | 1,865 | 1,900 | 7,000 |
2020/08/25 | 1,886 | 1,925 | 1,885 | 1,887 | 6,900 |
2020/08/24 | 1,868 | 1,940 | 1,864 | 1,925 | 4,900 |
2020/08/21 | 1,947 | 2,000 | 1,900 | 1,900 | 28,600 |
2020/08/20 | 1,860 | 1,880 | 1,850 | 1,867 | 4,100 |
2020/08/19 | 1,858 | 1,869 | 1,828 | 1,855 | 4,500 |
2020/08/18 | 1,854 | 1,870 | 1,818 | 1,858 | 6,000 |
2020/08/17 | 1,750 | 1,870 | 1,750 | 1,853 | 37,000 |
2020/08/14 | 1,559 | 1,570 | 1,559 | 1,570 | 600 |
2020/08/13 | 1,569 | 1,585 | 1,560 | 1,585 | 1,200 |
2020/08/12 | 1,559 | 1,559 | 1,559 | 1,559 | 900 |
2020/08/11 | 1,551 | 1,570 | 1,551 | 1,570 | 300 |
2020/08/07 | 1,568 | 1,588 | 1,552 | 1,576 | 1,600 |
2020/08/06 | 1,546 | 1,568 | 1,545 | 1,568 | 700 |
2020/08/05 | 1,553 | 1,562 | 1,543 | 1,551 | 1,700 |
2020/08/04 | 1,597 | 1,597 | 1,560 | 1,582 | 800 |
2020/08/03 | 1,514 | 1,557 | 1,514 | 1,557 | 800 |
2020/07/31 | 1,509 | 1,541 | 1,509 | 1,540 | 1,000 |
2020/07/30 | 1,551 | 1,551 | 1,531 | 1,532 | 1,600 |
2020/07/29 | 1,561 | 1,561 | 1,559 | 1,559 | 400 |
2020/07/28 | 1,561 | 1,607 | 1,545 | 1,562 | 1,500 |
2020/07/27 | 1,562 | 1,576 | 1,562 | 1,576 | 500 |
2020/07/22 | 1,551 | 1,574 | 1,551 | 1,568 | 400 |
2020/07/21 | 1,591 | 1,591 | 1,591 | 1,591 | 200 |
2020/07/20 | 1,610 | 1,610 | 1,598 | 1,600 | 1,400 |
2020/07/17 | 1,543 | 1,580 | 1,540 | 1,580 | 3,100 |
2020/07/16 | 1,594 | 1,594 | 1,552 | 1,570 | 1,200 |
2020/07/15 | 1,550 | 1,571 | 1,550 | 1,571 | 300 |
2020/07/14 | 1,536 | 1,536 | 1,536 | 1,536 | 200 |
2020/07/13 | 1,535 | 1,574 | 1,531 | 1,574 | 7,200 |
2020/07/10 | 1,516 | 1,535 | 1,508 | 1,535 | 3,000 |
2020/07/09 | 1,545 | 1,569 | 1,530 | 1,532 | 2,500 |
2020/07/08 | 1,530 | 1,555 | 1,530 | 1,555 | 200 |
2020/07/07 | 1,550 | 1,550 | 1,520 | 1,520 | 900 |
2020/07/06 | 1,520 | 1,572 | 1,520 | 1,554 | 1,600 |
2020/07/03 | 1,506 | 1,529 | 1,506 | 1,508 | 500 |
2020/07/02 | 1,535 | 1,535 | 1,501 | 1,533 | 2,600 |
2020/07/01 | 1,570 | 1,570 | 1,515 | 1,535 | 5,400 |
2020/06/30 | 1,599 | 1,599 | 1,523 | 1,550 | 3,200 |
2020/06/29 | 1,590 | 1,590 | 1,506 | 1,545 | 1,000 |
2020/06/26 | 1,559 | 1,559 | 1,551 | 1,552 | 1,300 |
2020/06/24 | 1,592 | 1,592 | 1,588 | 1,589 | 700 |
2020/06/23 | 1,592 | 1,592 | 1,592 | 1,592 | 100 |
2020/06/19 | 1,640 | 1,640 | 1,630 | 1,630 | 4,200 |
2020/06/18 | 1,558 | 1,587 | 1,558 | 1,587 | 400 |
2020/06/16 | 1,550 | 1,589 | 1,550 | 1,589 | 200 |
2020/06/15 | 1,560 | 1,560 | 1,550 | 1,550 | 200 |
2020/06/12 | 1,545 | 1,560 | 1,540 | 1,560 | 3,100 |
2020/06/11 | 1,578 | 1,578 | 1,551 | 1,551 | 1,400 |
2020/06/09 | 1,579 | 1,604 | 1,566 | 1,600 | 7,400 |
2020/06/05 | 1,608 | 1,608 | 1,568 | 1,607 | 3,200 |
2020/06/04 | 1,571 | 1,599 | 1,542 | 1,568 | 4,000 |
2020/06/03 | 1,638 | 1,638 | 1,581 | 1,595 | 2,600 |
2020/06/02 | 1,640 | 1,640 | 1,630 | 1,635 | 1,000 |
2020/06/01 | 1,600 | 1,610 | 1,580 | 1,600 | 1,800 |
2020/05/29 | 1,540 | 1,589 | 1,539 | 1,580 | 1,300 |
2020/05/28 | 1,538 | 1,600 | 1,513 | 1,536 | 8,200 |
2020/05/27 | 1,542 | 1,561 | 1,521 | 1,522 | 7,200 |
2020/05/26 | 1,600 | 1,601 | 1,546 | 1,546 | 9,100 |
2020/05/25 | 1,590 | 1,590 | 1,510 | 1,520 | 5,100 |
2020/05/22 | 1,546 | 1,590 | 1,546 | 1,590 | 2,800 |
2020/05/21 | 1,539 | 1,599 | 1,539 | 1,551 | 4,200 |
2020/05/20 | 1,504 | 1,516 | 1,500 | 1,505 | 2,200 |
2020/05/19 | 1,511 | 1,511 | 1,500 | 1,504 | 1,300 |
2020/05/18 | 1,475 | 1,500 | 1,475 | 1,500 | 600 |
2020/05/15 | 1,500 | 1,505 | 1,479 | 1,481 | 3,400 |
2020/05/14 | 1,502 | 1,558 | 1,502 | 1,525 | 2,300 |
2020/05/13 | 1,551 | 1,582 | 1,550 | 1,582 | 1,700 |
2020/05/12 | 1,576 | 1,578 | 1,576 | 1,578 | 300 |
2020/05/11 | 1,584 | 1,584 | 1,551 | 1,576 | 1,300 |
2020/05/08 | 1,548 | 1,584 | 1,538 | 1,584 | 900 |
2020/05/07 | 1,638 | 1,638 | 1,627 | 1,628 | 1,000 |
2020/05/01 | 1,599 | 1,599 | 1,599 | 1,599 | 200 |
2020/04/28 | 1,530 | 1,531 | 1,500 | 1,530 | 2,400 |
2020/04/27 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2020/04/23 | 1,580 | 1,600 | 1,579 | 1,600 | 2,000 |
2020/04/22 | 1,500 | 1,500 | 1,499 | 1,500 | 2,200 |
2020/04/21 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
2020/04/20 | 1,629 | 1,629 | 1,600 | 1,620 | 1,500 |
2020/04/17 | 1,480 | 1,509 | 1,450 | 1,509 | 400 |
2020/04/16 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
2020/04/15 | 1,450 | 1,470 | 1,450 | 1,470 | 700 |
2020/04/13 | 1,480 | 1,480 | 1,465 | 1,465 | 1,100 |
2020/04/10 | 1,350 | 1,420 | 1,350 | 1,420 | 1,400 |
2020/04/09 | 1,405 | 1,408 | 1,335 | 1,335 | 5,700 |
2020/04/08 | 1,410 | 1,410 | 1,408 | 1,409 | 800 |
2020/04/06 | 1,405 | 1,411 | 1,405 | 1,410 | 2,100 |
2020/04/03 | 1,407 | 1,407 | 1,405 | 1,405 | 400 |
2020/04/02 | 1,442 | 1,445 | 1,411 | 1,411 | 1,900 |
2020/04/01 | 1,410 | 1,441 | 1,400 | 1,441 | 1,700 |
2020/03/31 | 1,430 | 1,430 | 1,430 | 1,430 | 1,300 |
2020/03/30 | 1,404 | 1,443 | 1,401 | 1,443 | 2,500 |
2020/03/26 | 1,414 | 1,414 | 1,414 | 1,414 | 100 |
2020/03/25 | 1,439 | 1,450 | 1,414 | 1,414 | 400 |
2020/03/23 | 1,425 | 1,458 | 1,381 | 1,389 | 3,100 |
2020/03/19 | 1,494 | 1,494 | 1,428 | 1,428 | 1,000 |
2020/03/18 | 1,344 | 1,344 | 1,344 | 1,344 | 100 |
2020/03/17 | 1,276 | 1,300 | 1,275 | 1,276 | 2,300 |
2020/03/16 | 1,261 | 1,300 | 1,261 | 1,300 | 1,100 |
2020/03/13 | 1,323 | 1,323 | 1,238 | 1,283 | 5,000 |
2020/03/12 | 1,512 | 1,512 | 1,355 | 1,413 | 20,600 |
2020/03/11 | 1,600 | 1,600 | 1,512 | 1,512 | 3,000 |
2020/03/10 | 1,430 | 1,633 | 1,412 | 1,633 | 8,700 |
2020/03/09 | 1,640 | 1,675 | 1,629 | 1,640 | 8,600 |
2020/03/05 | 1,662 | 1,680 | 1,662 | 1,680 | 1,700 |
2020/03/04 | 1,660 | 1,700 | 1,632 | 1,690 | 2,200 |
2020/03/03 | 1,755 | 1,776 | 1,700 | 1,700 | 1,100 |
2020/03/02 | 1,605 | 1,729 | 1,605 | 1,729 | 3,400 |
2020/02/28 | 1,702 | 1,739 | 1,662 | 1,702 | 12,000 |
2020/02/27 | 1,800 | 1,800 | 1,735 | 1,751 | 6,100 |
2020/02/26 | 1,871 | 1,871 | 1,787 | 1,800 | 6,000 |
2020/02/25 | 1,745 | 1,843 | 1,745 | 1,801 | 3,700 |
2020/02/21 | 1,861 | 1,861 | 1,848 | 1,860 | 700 |
2020/02/20 | 1,889 | 1,889 | 1,850 | 1,879 | 3,100 |
2020/02/19 | 1,865 | 1,875 | 1,834 | 1,872 | 4,000 |
2020/02/18 | 1,838 | 1,878 | 1,838 | 1,870 | 5,200 |
2020/02/17 | 1,899 | 1,900 | 1,831 | 1,831 | 5,000 |
2020/02/14 | 1,859 | 1,895 | 1,834 | 1,895 | 2,500 |
2020/02/13 | 1,922 | 1,922 | 1,831 | 1,859 | 3,600 |
2020/02/12 | 1,878 | 1,885 | 1,861 | 1,885 | 5,300 |
2020/02/10 | 1,865 | 1,865 | 1,795 | 1,854 | 4,800 |
2020/02/07 | 1,807 | 1,848 | 1,807 | 1,840 | 1,900 |
2020/02/06 | 1,832 | 1,840 | 1,806 | 1,835 | 2,700 |
2020/02/05 | 1,795 | 1,834 | 1,795 | 1,807 | 3,000 |
2020/02/04 | 1,859 | 1,859 | 1,815 | 1,815 | 2,600 |
2020/02/03 | 1,795 | 1,830 | 1,795 | 1,830 | 2,400 |
2020/01/31 | 1,802 | 1,838 | 1,785 | 1,838 | 3,500 |
2020/01/30 | 1,831 | 1,831 | 1,802 | 1,803 | 4,200 |
2020/01/29 | 1,841 | 1,842 | 1,812 | 1,812 | 2,300 |
2020/01/28 | 1,812 | 1,852 | 1,812 | 1,841 | 3,400 |
2020/01/27 | 1,855 | 1,895 | 1,845 | 1,852 | 2,700 |
2020/01/24 | 1,870 | 1,873 | 1,830 | 1,855 | 5,300 |
2020/01/23 | 1,881 | 1,898 | 1,869 | 1,874 | 1,900 |
2020/01/22 | 1,895 | 1,895 | 1,880 | 1,891 | 2,300 |
2020/01/21 | 1,880 | 1,895 | 1,880 | 1,895 | 300 |
2020/01/20 | 1,899 | 1,899 | 1,867 | 1,871 | 3,600 |
2020/01/17 | 1,877 | 1,900 | 1,872 | 1,899 | 4,400 |
2020/01/16 | 1,907 | 1,907 | 1,896 | 1,896 | 2,200 |
2020/01/15 | 1,924 | 1,936 | 1,909 | 1,909 | 3,300 |
2020/01/14 | 1,935 | 1,935 | 1,899 | 1,925 | 1,700 |
2020/01/10 | 1,888 | 1,928 | 1,869 | 1,928 | 7,500 |
2020/01/09 | 1,935 | 1,935 | 1,884 | 1,894 | 3,400 |
2020/01/08 | 1,925 | 1,929 | 1,890 | 1,929 | 4,500 |
2020/01/07 | 1,965 | 1,965 | 1,920 | 1,930 | 2,800 |
2020/01/06 | 1,974 | 1,974 | 1,930 | 1,930 | 4,500 |