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
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

このページの先頭へ