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 |
---|---|---|---|---|---|
2022/12/23 | 2,013 | 2,013 | 1,999 | 1,999 | 500 |
2022/12/21 | 2,012 | 2,025 | 2,012 | 2,025 | 200 |
2022/12/20 | 2,089 | 2,089 | 2,018 | 2,018 | 1,900 |
2022/12/15 | 2,055 | 2,055 | 2,039 | 2,039 | 300 |
2022/12/13 | 2,012 | 2,015 | 2,012 | 2,015 | 200 |
2022/12/12 | 2,012 | 2,012 | 2,012 | 2,012 | 100 |
2022/12/07 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
2022/12/06 | 2,038 | 2,038 | 2,038 | 2,038 | 100 |
2022/12/05 | 2,043 | 2,043 | 2,043 | 2,043 | 200 |
2022/12/02 | 2,115 | 2,115 | 2,080 | 2,093 | 2,400 |
2022/11/30 | 2,096 | 2,096 | 2,065 | 2,065 | 200 |
2022/11/29 | 2,050 | 2,060 | 2,050 | 2,060 | 300 |
2022/11/28 | 2,000 | 2,027 | 2,000 | 2,027 | 400 |
2022/11/24 | 2,001 | 2,001 | 2,000 | 2,000 | 400 |
2022/11/22 | 2,005 | 2,005 | 2,001 | 2,001 | 300 |
2022/11/21 | 2,044 | 2,044 | 2,005 | 2,005 | 300 |
2022/11/18 | 2,094 | 2,094 | 2,070 | 2,094 | 1,000 |
2022/11/17 | 2,095 | 2,102 | 2,052 | 2,052 | 2,000 |
2022/11/16 | 2,049 | 2,049 | 2,049 | 2,049 | 100 |
2022/11/15 | 2,001 | 2,001 | 2,001 | 2,001 | 200 |
2022/11/14 | 2,000 | 2,046 | 2,000 | 2,046 | 700 |
2022/11/11 | 2,050 | 2,050 | 2,049 | 2,049 | 600 |
2022/11/10 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2022/11/09 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2022/11/08 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2022/11/04 | 1,996 | 1,996 | 1,996 | 1,996 | 100 |
2022/11/02 | 2,008 | 2,008 | 1,998 | 1,998 | 400 |
2022/10/31 | 2,000 | 2,000 | 1,986 | 2,000 | 400 |
2022/10/28 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2022/10/27 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2022/10/24 | 2,000 | 2,000 | 1,999 | 1,999 | 200 |
2022/10/21 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2022/10/20 | 2,020 | 2,020 | 2,020 | 2,020 | 900 |
2022/10/19 | 2,020 | 2,020 | 2,020 | 2,020 | 300 |
2022/10/18 | 2,024 | 2,024 | 2,024 | 2,024 | 100 |
2022/10/17 | 2,000 | 2,000 | 2,000 | 2,000 | 700 |
2022/10/14 | 2,020 | 2,027 | 2,020 | 2,027 | 200 |
2022/10/12 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
2022/10/07 | 1,942 | 1,982 | 1,942 | 1,982 | 300 |
2022/10/06 | 1,982 | 2,020 | 1,980 | 1,982 | 600 |
2022/10/05 | 1,974 | 1,990 | 1,974 | 1,982 | 400 |
2022/10/04 | 2,026 | 2,026 | 1,940 | 2,024 | 1,400 |
2022/10/03 | 2,000 | 2,000 | 1,950 | 1,990 | 500 |
2022/09/30 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
2022/09/29 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2022/09/28 | 2,033 | 2,033 | 2,010 | 2,010 | 700 |
2022/09/26 | 2,085 | 2,085 | 2,050 | 2,083 | 500 |
2022/09/20 | 2,094 | 2,094 | 2,094 | 2,094 | 700 |
2022/09/16 | 2,001 | 2,063 | 2,001 | 2,063 | 300 |
2022/09/15 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2022/09/14 | 2,054 | 2,054 | 2,054 | 2,054 | 100 |
2022/09/13 | 2,025 | 2,080 | 2,025 | 2,080 | 300 |
2022/09/12 | 2,025 | 2,025 | 2,025 | 2,025 | 100 |
2022/09/09 | 2,001 | 2,025 | 1,956 | 2,025 | 800 |
2022/09/06 | 1,996 | 2,036 | 1,996 | 2,036 | 300 |
2022/09/05 | 2,001 | 2,004 | 2,001 | 2,004 | 200 |
2022/09/02 | 2,051 | 2,051 | 2,003 | 2,008 | 500 |
2022/08/31 | 2,001 | 2,001 | 2,001 | 2,001 | 500 |
2022/08/30 | 2,001 | 2,001 | 2,001 | 2,001 | 200 |
2022/08/25 | 2,000 | 2,000 | 1,997 | 1,997 | 700 |
2022/08/23 | 2,084 | 2,084 | 2,034 | 2,050 | 400 |
2022/08/22 | 2,034 | 2,034 | 2,034 | 2,034 | 400 |
2022/08/19 | 2,141 | 2,141 | 2,133 | 2,134 | 1,100 |
2022/08/18 | 2,060 | 2,098 | 2,040 | 2,098 | 300 |
2022/08/15 | 1,995 | 1,995 | 1,995 | 1,995 | 100 |
2022/08/08 | 1,955 | 1,995 | 1,955 | 1,995 | 400 |
2022/08/03 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |
2022/08/02 | 2,030 | 2,030 | 2,030 | 2,030 | 400 |
2022/08/01 | 2,025 | 2,025 | 2,025 | 2,025 | 100 |
2022/07/29 | 2,001 | 2,025 | 2,001 | 2,025 | 200 |
2022/07/28 | 2,015 | 2,033 | 2,014 | 2,033 | 500 |
2022/07/27 | 2,033 | 2,034 | 2,033 | 2,034 | 300 |
2022/07/25 | 2,021 | 2,033 | 2,010 | 2,033 | 600 |
2022/07/20 | 2,071 | 2,071 | 2,071 | 2,071 | 700 |
2022/07/19 | 2,071 | 2,071 | 2,021 | 2,021 | 700 |
2022/07/15 | 2,040 | 2,041 | 2,021 | 2,021 | 300 |
2022/07/08 | 2,017 | 2,017 | 2,012 | 2,015 | 500 |
2022/07/06 | 2,014 | 2,035 | 2,011 | 2,029 | 800 |
2022/07/05 | 2,018 | 2,032 | 2,018 | 2,032 | 200 |
2022/07/04 | 2,068 | 2,068 | 2,068 | 2,068 | 300 |
2022/06/30 | 2,042 | 2,042 | 2,020 | 2,020 | 700 |
2022/06/29 | 2,079 | 2,079 | 2,079 | 2,079 | 100 |
2022/06/27 | 2,094 | 2,094 | 2,075 | 2,090 | 1,500 |
2022/06/24 | 2,010 | 2,010 | 2,009 | 2,009 | 1,100 |
2022/06/22 | 2,076 | 2,076 | 2,030 | 2,030 | 700 |
2022/06/21 | 2,026 | 2,026 | 2,026 | 2,026 | 100 |
2022/06/20 | 2,024 | 2,074 | 2,024 | 2,074 | 1,000 |
2022/06/17 | 2,050 | 2,050 | 2,050 | 2,050 | 200 |
2022/06/16 | 2,055 | 2,080 | 2,055 | 2,066 | 300 |
2022/06/15 | 2,076 | 2,076 | 2,031 | 2,045 | 600 |
2022/06/10 | 2,011 | 2,026 | 2,011 | 2,026 | 200 |
2022/06/07 | 2,051 | 2,051 | 2,051 | 2,051 | 100 |
2022/06/06 | 2,001 | 2,001 | 2,001 | 2,001 | 100 |
2022/06/03 | 2,098 | 2,098 | 2,098 | 2,098 | 1,800 |
2022/06/02 | 2,047 | 2,058 | 2,047 | 2,058 | 1,100 |
2022/06/01 | 2,044 | 2,055 | 2,044 | 2,055 | 400 |
2022/05/31 | 2,032 | 2,044 | 2,032 | 2,044 | 200 |
2022/05/27 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2022/05/25 | 2,013 | 2,013 | 2,000 | 2,000 | 200 |
2022/05/24 | 2,034 | 2,034 | 2,030 | 2,030 | 400 |
2022/05/20 | 2,015 | 2,015 | 2,015 | 2,015 | 800 |
2022/05/19 | 2,021 | 2,023 | 2,018 | 2,023 | 800 |
2022/05/16 | 1,975 | 1,975 | 1,969 | 1,969 | 500 |
2022/05/12 | 1,974 | 1,975 | 1,974 | 1,974 | 1,200 |
2022/05/11 | 1,974 | 1,974 | 1,974 | 1,974 | 200 |
2022/05/10 | 1,973 | 1,973 | 1,973 | 1,973 | 300 |
2022/05/09 | 1,999 | 2,039 | 1,999 | 2,039 | 200 |
2022/05/06 | 2,059 | 2,059 | 2,009 | 2,049 | 700 |
2022/05/02 | 1,959 | 1,969 | 1,959 | 1,969 | 200 |
2022/04/28 | 2,041 | 2,041 | 2,041 | 2,041 | 100 |
2022/04/20 | 2,072 | 2,072 | 2,072 | 2,072 | 900 |
2022/04/19 | 1,983 | 2,050 | 1,983 | 2,050 | 500 |
2022/04/14 | 1,903 | 1,903 | 1,903 | 1,903 | 100 |
2022/04/11 | 1,902 | 1,902 | 1,902 | 1,902 | 200 |
2022/04/07 | 1,927 | 1,927 | 1,926 | 1,926 | 200 |
2022/04/06 | 1,938 | 1,938 | 1,938 | 1,938 | 100 |
2022/04/05 | 1,939 | 1,942 | 1,939 | 1,942 | 200 |
2022/04/04 | 1,978 | 1,978 | 1,955 | 1,955 | 400 |
2022/04/01 | 1,955 | 1,955 | 1,955 | 1,955 | 100 |
2022/03/31 | 1,971 | 1,971 | 1,951 | 1,951 | 200 |
2022/03/29 | 1,921 | 1,921 | 1,921 | 1,921 | 100 |
2022/03/28 | 1,909 | 1,942 | 1,909 | 1,924 | 500 |
2022/03/25 | 1,950 | 1,952 | 1,949 | 1,949 | 400 |
2022/03/24 | 1,987 | 1,987 | 1,952 | 1,952 | 600 |
2022/03/22 | 1,980 | 1,980 | 1,980 | 1,980 | 300 |
2022/03/18 | 2,028 | 2,028 | 1,982 | 1,996 | 1,000 |
2022/03/17 | 1,949 | 1,956 | 1,949 | 1,956 | 200 |
2022/03/16 | 1,964 | 1,964 | 1,944 | 1,944 | 500 |
2022/03/15 | 1,970 | 1,970 | 1,964 | 1,964 | 300 |
2022/03/10 | 1,930 | 1,964 | 1,930 | 1,964 | 400 |
2022/03/09 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
2022/03/08 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
2022/03/07 | 1,940 | 1,977 | 1,940 | 1,977 | 200 |
2022/03/04 | 1,990 | 1,992 | 1,990 | 1,992 | 200 |
2022/03/03 | 1,992 | 1,992 | 1,992 | 1,992 | 500 |
2022/03/02 | 2,072 | 2,105 | 2,026 | 2,026 | 1,100 |
2022/03/01 | 1,900 | 2,022 | 1,900 | 2,022 | 1,000 |
2022/02/28 | 1,860 | 1,860 | 1,860 | 1,860 | 500 |
2022/02/25 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
2022/02/24 | 1,880 | 1,886 | 1,860 | 1,860 | 300 |
2022/02/22 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
2022/02/21 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
2022/02/18 | 1,934 | 1,934 | 1,934 | 1,934 | 900 |
2022/02/17 | 1,850 | 1,862 | 1,850 | 1,862 | 200 |
2022/02/16 | 1,847 | 1,850 | 1,847 | 1,850 | 200 |
2022/02/15 | 1,845 | 1,845 | 1,845 | 1,845 | 100 |
2022/02/14 | 1,831 | 1,833 | 1,831 | 1,831 | 400 |
2022/02/10 | 1,830 | 1,831 | 1,830 | 1,831 | 200 |
2022/02/09 | 1,830 | 1,830 | 1,830 | 1,830 | 600 |
2022/02/08 | 1,830 | 1,831 | 1,830 | 1,831 | 400 |
2022/02/04 | 1,828 | 1,829 | 1,828 | 1,829 | 200 |
2022/02/03 | 1,855 | 1,855 | 1,855 | 1,855 | 100 |
2022/02/02 | 1,875 | 1,875 | 1,855 | 1,855 | 400 |
2022/02/01 | 1,881 | 1,881 | 1,875 | 1,875 | 800 |
2022/01/31 | 1,913 | 1,915 | 1,891 | 1,891 | 1,300 |
2022/01/27 | 1,912 | 1,912 | 1,912 | 1,912 | 500 |
2022/01/25 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2022/01/21 | 1,990 | 1,990 | 1,950 | 1,950 | 800 |
2022/01/20 | 1,984 | 1,984 | 1,892 | 1,950 | 3,000 |
2022/01/19 | 1,992 | 1,992 | 1,972 | 1,972 | 600 |
2022/01/18 | 1,992 | 1,992 | 1,992 | 1,992 | 200 |
2022/01/13 | 1,969 | 1,969 | 1,969 | 1,969 | 100 |
2022/01/07 | 1,971 | 1,971 | 1,968 | 1,968 | 200 |
2022/01/06 | 1,965 | 1,965 | 1,964 | 1,964 | 200 |
2022/01/05 | 2,040 | 2,040 | 1,967 | 1,973 | 1,000 |
2022/01/04 | 1,972 | 2,030 | 1,949 | 1,949 | 3,100 |