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
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

このページの先頭へ