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
2021/12/30 1,972 1,972 1,972 1,972 100
2021/12/29 1,945 1,945 1,944 1,944 200
2021/12/28 1,994 1,994 1,933 1,968 2,100
2021/12/27 1,994 1,994 1,994 1,994 100
2021/12/24 1,993 1,993 1,993 1,993 100
2021/12/23 2,036 2,036 2,036 2,036 100
2021/12/22 2,041 2,041 2,041 2,041 100
2021/12/21 2,043 2,043 2,015 2,015 300
2021/12/20 2,049 2,049 1,986 1,986 1,400
2021/12/17 2,027 2,035 2,027 2,030 300
2021/12/16 2,060 2,060 2,050 2,050 400
2021/12/15 2,025 2,054 2,025 2,054 400
2021/12/14 1,998 2,005 1,998 2,005 400
2021/12/10 2,059 2,059 1,969 1,998 2,800
2021/12/09 1,938 1,939 1,938 1,939 300
2021/12/08 1,938 1,938 1,938 1,938 100
2021/12/07 1,951 1,951 1,942 1,942 400
2021/12/06 1,941 1,960 1,941 1,960 900
2021/12/03 1,942 1,955 1,942 1,955 300
2021/12/02 1,950 1,950 1,950 1,950 3,000
2021/12/01 1,922 1,950 1,922 1,950 700
2021/11/30 1,938 1,940 1,938 1,938 1,200
2021/11/29 1,939 1,945 1,939 1,940 300
2021/11/26 1,959 1,959 1,939 1,939 800
2021/11/25 1,960 1,960 1,960 1,960 100
2021/11/24 1,943 1,969 1,943 1,965 1,300
2021/11/22 1,969 1,969 1,969 1,969 100
2021/11/19 1,975 1,975 1,975 1,975 1,000
2021/11/18 1,976 1,981 1,976 1,980 300
2021/11/17 1,965 1,965 1,956 1,962 300
2021/11/16 1,943 1,943 1,943 1,943 100
2021/11/15 1,945 1,958 1,942 1,942 2,000
2021/11/12 1,960 1,960 1,949 1,949 700
2021/11/11 1,950 1,950 1,950 1,950 1,000
2021/11/10 1,970 1,970 1,958 1,963 2,200
2021/11/09 1,965 1,965 1,965 1,965 100
2021/11/08 1,965 1,965 1,964 1,965 700
2021/11/05 1,980 1,981 1,967 1,972 2,700
2021/11/04 1,984 1,990 1,981 1,981 500
2021/11/02 1,992 1,992 1,990 1,990 400
2021/11/01 1,986 1,988 1,982 1,982 500
2021/10/29 1,982 1,986 1,980 1,986 300
2021/10/28 1,990 1,990 1,977 1,977 300
2021/10/27 1,975 1,975 1,974 1,974 300
2021/10/26 1,970 1,977 1,970 1,977 200
2021/10/25 1,977 1,977 1,977 1,977 500
2021/10/22 1,978 1,991 1,977 1,977 500
2021/10/21 2,006 2,006 1,986 1,986 500
2021/10/20 2,002 2,002 1,994 2,001 800
2021/10/19 1,969 1,986 1,969 1,986 400
2021/10/18 1,972 1,990 1,951 1,960 1,500
2021/10/15 1,954 2,002 1,954 2,002 1,300
2021/10/14 1,960 1,960 1,956 1,956 1,900
2021/10/13 1,968 1,993 1,959 1,960 2,400
2021/10/12 2,018 2,018 1,961 2,002 8,000
2021/10/11 2,017 2,030 2,017 2,030 300
2021/10/08 1,998 2,076 1,996 2,017 3,500
2021/10/07 1,990 2,023 1,990 2,000 700
2021/10/06 1,995 1,995 1,982 1,982 4,900
2021/10/05 1,971 2,029 1,971 1,992 4,900
2021/10/04 2,000 2,010 1,971 1,972 6,400
2021/10/01 2,051 2,051 2,001 2,004 10,700
2021/09/30 2,200 2,220 2,073 2,085 25,100
2021/09/29 2,406 2,406 2,213 2,241 39,200
2021/09/28 3,010 3,360 2,430 2,506 227,600
2021/09/27 2,860 2,860 2,860 2,860 8,500
2021/09/24 2,191 2,360 2,191 2,360 13,100
2021/09/22 1,968 1,970 1,960 1,960 1,200
2021/09/21 1,965 1,970 1,965 1,970 500
2021/09/17 1,965 1,965 1,964 1,965 2,800
2021/09/16 1,970 1,970 1,965 1,968 600
2021/09/15 1,965 1,968 1,965 1,968 200
2021/09/14 1,964 1,967 1,964 1,965 1,300
2021/09/13 1,961 1,961 1,950 1,955 1,400
2021/09/10 1,955 1,955 1,948 1,955 500
2021/09/09 1,964 1,964 1,964 1,964 100
2021/09/08 1,941 1,966 1,941 1,962 1,300
2021/09/07 1,968 1,968 1,968 1,968 100
2021/09/06 1,960 1,965 1,947 1,950 800
2021/09/03 1,955 1,959 1,955 1,956 500
2021/09/02 1,959 1,959 1,959 1,959 400
2021/09/01 1,946 1,963 1,946 1,955 700
2021/08/31 1,954 1,954 1,954 1,954 100
2021/08/30 1,945 1,946 1,945 1,946 300
2021/08/26 1,940 1,940 1,938 1,938 400
2021/08/25 1,947 1,947 1,940 1,940 600
2021/08/24 1,947 1,947 1,946 1,946 300
2021/08/23 1,948 1,948 1,946 1,946 400
2021/08/20 1,954 1,954 1,948 1,948 1,000
2021/08/19 1,952 1,952 1,948 1,948 400
2021/08/18 1,940 1,952 1,940 1,952 300
2021/08/17 1,958 1,958 1,958 1,958 100
2021/08/16 1,940 1,946 1,940 1,940 900
2021/08/13 1,940 1,940 1,940 1,940 100
2021/08/12 1,939 1,939 1,939 1,939 100
2021/08/10 1,941 1,945 1,940 1,940 300
2021/08/06 1,940 1,940 1,940 1,940 100
2021/08/05 1,945 1,945 1,940 1,940 200
2021/08/04 1,943 1,971 1,943 1,959 500
2021/08/03 1,959 1,960 1,939 1,960 700
2021/08/02 1,940 1,960 1,940 1,960 200
2021/07/30 1,950 1,968 1,950 1,968 200
2021/07/26 1,923 1,925 1,923 1,923 700
2021/07/20 1,924 1,924 1,924 1,924 800
2021/07/19 1,975 1,975 1,924 1,924 1,400
2021/07/16 1,940 1,940 1,940 1,940 100
2021/07/12 1,926 1,926 1,924 1,924 200
2021/07/09 1,917 1,926 1,917 1,926 300
2021/07/08 1,920 1,925 1,920 1,925 200
2021/07/07 1,909 1,920 1,907 1,920 800
2021/07/06 1,921 1,921 1,909 1,909 1,000
2021/07/05 1,914 1,927 1,911 1,920 1,100
2021/07/02 1,929 1,929 1,912 1,928 700
2021/07/01 1,910 1,927 1,901 1,917 800
2021/06/30 1,920 1,920 1,918 1,918 1,100
2021/06/29 1,950 1,960 1,917 1,920 1,200
2021/06/28 1,978 1,980 1,965 1,980 1,700
2021/06/25 1,982 1,982 1,978 1,978 1,000
2021/06/23 1,998 1,998 1,988 1,988 300
2021/06/22 2,005 2,005 1,988 1,988 1,600
2021/06/21 2,002 2,002 1,996 1,996 1,600
2021/06/18 2,029 2,033 2,029 2,033 3,000
2021/06/17 1,989 2,003 1,989 2,000 1,100
2021/06/16 2,000 2,000 2,000 2,000 400
2021/06/15 1,975 1,995 1,970 1,988 800
2021/06/14 1,965 1,965 1,965 1,965 100
2021/06/11 1,976 2,030 1,976 1,986 3,800
2021/06/10 1,996 1,996 1,960 1,960 1,000
2021/06/09 1,963 1,967 1,963 1,966 500
2021/06/08 1,986 1,986 1,978 1,978 200
2021/06/07 1,998 1,998 1,986 1,986 200
2021/06/04 1,999 1,999 1,985 1,998 2,300
2021/06/03 1,987 1,987 1,973 1,973 900
2021/06/02 1,991 1,992 1,965 1,992 700
2021/06/01 1,937 1,975 1,937 1,975 500
2021/05/31 1,947 1,947 1,922 1,922 1,100
2021/05/28 1,940 1,940 1,940 1,940 100
2021/05/25 1,917 1,917 1,917 1,917 400
2021/05/24 1,918 1,938 1,918 1,918 300
2021/05/20 1,920 1,920 1,920 1,920 900
2021/05/19 1,917 1,920 1,917 1,920 600
2021/05/18 1,917 1,917 1,917 1,917 100
2021/05/17 1,879 1,882 1,879 1,882 600
2021/05/13 1,879 1,880 1,878 1,879 1,300
2021/05/12 1,905 1,915 1,882 1,882 1,400
2021/05/11 1,920 1,920 1,915 1,920 1,200
2021/05/10 1,905 1,920 1,905 1,920 1,100
2021/05/07 1,906 1,906 1,905 1,905 700
2021/05/06 1,875 1,888 1,870 1,870 700
2021/04/30 1,890 1,890 1,878 1,878 300
2021/04/28 1,862 1,892 1,862 1,890 300
2021/04/27 1,894 1,894 1,860 1,860 300
2021/04/26 1,896 1,896 1,896 1,896 100
2021/04/23 1,860 1,860 1,860 1,860 100
2021/04/21 1,900 1,900 1,900 1,900 100
2021/04/20 1,903 1,903 1,853 1,853 2,400
2021/04/19 1,855 1,899 1,855 1,899 200
2021/04/16 1,854 1,870 1,854 1,854 1,000
2021/04/15 1,860 1,869 1,854 1,854 1,000
2021/04/14 1,856 1,857 1,854 1,854 1,100
2021/04/13 1,865 1,880 1,856 1,856 2,500
2021/04/12 1,875 1,877 1,865 1,865 2,500
2021/04/09 1,869 1,873 1,868 1,871 1,400
2021/04/08 1,880 1,880 1,869 1,869 200
2021/04/07 1,876 1,876 1,868 1,868 400
2021/04/06 1,881 1,881 1,881 1,881 300
2021/04/05 1,892 1,895 1,881 1,881 1,200
2021/04/02 1,930 1,930 1,895 1,920 2,900
2021/04/01 1,901 1,901 1,895 1,895 300
2021/03/31 1,890 1,900 1,870 1,890 500
2021/03/30 1,900 1,900 1,900 1,900 100
2021/03/29 1,937 1,937 1,911 1,911 800
2021/03/26 1,911 1,911 1,911 1,911 100
2021/03/25 1,897 1,935 1,895 1,935 300
2021/03/24 1,935 1,935 1,895 1,897 4,200
2021/03/23 1,955 1,955 1,905 1,905 1,000
2021/03/22 1,935 1,935 1,915 1,915 500
2021/03/19 1,894 1,930 1,894 1,920 3,700
2021/03/18 1,866 1,894 1,866 1,893 1,000
2021/03/17 1,865 1,865 1,865 1,865 100
2021/03/16 1,856 1,888 1,856 1,860 1,600
2021/03/15 1,836 1,856 1,836 1,856 600
2021/03/12 1,836 1,849 1,832 1,849 1,400
2021/03/11 1,834 1,839 1,834 1,834 800
2021/03/10 1,836 1,837 1,835 1,836 1,400
2021/03/09 1,838 1,845 1,832 1,836 2,900
2021/03/08 1,900 1,900 1,866 1,877 1,500
2021/03/05 1,870 1,870 1,870 1,870 1,000
2021/03/04 1,900 1,900 1,870 1,870 1,400
2021/03/03 1,900 1,900 1,900 1,900 100
2021/03/02 1,918 1,918 1,918 1,918 600
2021/03/01 1,912 1,918 1,879 1,918 500
2021/02/26 1,890 1,909 1,890 1,909 300
2021/02/25 1,905 1,908 1,880 1,880 900
2021/02/24 1,941 1,941 1,934 1,934 200
2021/02/22 1,941 1,941 1,941 1,941 1,100
2021/02/19 1,998 1,998 1,950 1,950 1,100
2021/02/18 2,000 2,000 1,986 1,998 1,700
2021/02/17 2,000 2,000 2,000 2,000 200
2021/02/16 2,010 2,010 1,994 2,000 3,600
2021/02/15 2,033 2,033 2,017 2,017 200
2021/02/12 2,032 2,038 2,032 2,038 700
2021/02/10 2,015 2,032 2,015 2,032 1,000
2021/02/09 2,030 2,036 2,016 2,036 1,000
2021/02/08 2,031 2,040 2,031 2,040 700
2021/02/05 2,031 2,070 2,031 2,050 800
2021/02/04 2,031 2,068 2,018 2,068 900
2021/02/03 2,023 2,074 2,023 2,035 1,900
2021/02/02 2,061 2,061 2,025 2,061 900
2021/02/01 2,023 2,025 2,000 2,011 600
2021/01/28 2,015 2,015 2,000 2,015 400
2021/01/27 1,995 1,995 1,995 1,995 300
2021/01/26 2,000 2,000 1,999 1,999 600
2021/01/25 2,015 2,015 2,015 2,015 300
2021/01/22 1,995 2,005 1,994 2,005 1,300
2021/01/21 2,041 2,041 2,000 2,000 200
2021/01/20 2,049 2,049 2,018 2,018 1,200
2021/01/19 2,012 2,035 2,012 2,035 900
2021/01/18 1,980 1,994 1,980 1,994 1,000
2021/01/15 2,036 2,036 2,002 2,002 700
2021/01/14 2,098 2,098 2,001 2,010 2,300
2021/01/13 2,129 2,140 2,028 2,029 3,100
2021/01/12 2,130 2,130 2,055 2,100 5,000
2021/01/08 2,145 2,145 2,105 2,105 2,900
2021/01/07 2,040 2,169 2,040 2,141 6,700
2021/01/06 1,965 2,036 1,965 2,036 2,000
2021/01/05 1,956 1,998 1,956 1,998 900
2021/01/04 1,992 2,006 1,957 2,006 1,100

このページの先頭へ