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
2023/12/29 2,040 2,040 2,010 2,018 400
2023/12/28 2,018 2,018 2,018 2,018 100
2023/12/27 2,018 2,018 2,000 2,000 1,000
2023/12/26 2,024 2,024 2,000 2,000 700
2023/12/25 2,000 2,024 2,000 2,024 200
2023/12/22 2,000 2,019 1,999 1,999 400
2023/12/21 2,000 2,000 2,000 2,000 100
2023/12/20 2,039 2,039 2,003 2,003 1,200
2023/12/19 2,000 2,042 2,000 2,038 500
2023/12/15 2,010 2,010 2,003 2,003 700
2023/12/14 2,052 2,052 2,015 2,015 200
2023/12/13 2,015 2,015 2,015 2,015 200
2023/12/12 2,055 2,055 2,050 2,050 300
2023/12/11 2,061 2,061 2,013 2,055 400
2023/12/08 2,050 2,050 2,041 2,047 2,000
2023/12/07 2,030 2,030 2,000 2,000 600
2023/12/05 2,011 2,030 2,011 2,030 300
2023/12/04 2,038 2,038 2,002 2,010 1,300
2023/12/01 2,034 2,039 2,025 2,039 700
2023/11/30 2,031 2,034 2,030 2,034 1,100
2023/11/29 2,031 2,031 2,031 2,031 400
2023/11/28 2,031 2,031 2,031 2,031 100
2023/11/27 2,031 2,049 2,031 2,031 400
2023/11/24 2,031 2,031 2,030 2,030 300
2023/11/22 2,030 2,030 2,030 2,030 200
2023/11/21 2,030 2,030 2,030 2,030 200
2023/11/20 2,064 2,064 2,031 2,040 1,300
2023/11/17 2,037 2,040 2,037 2,040 500
2023/11/16 2,033 2,034 2,033 2,034 300
2023/11/15 2,030 2,031 2,030 2,031 200
2023/11/14 2,029 2,029 2,029 2,029 200
2023/11/10 2,029 2,029 2,029 2,029 100
2023/11/07 2,029 2,029 2,029 2,029 100
2023/11/06 2,029 2,079 2,029 2,029 600
2023/11/02 2,079 2,079 2,079 2,079 300
2023/11/01 2,060 2,060 2,060 2,060 100
2023/10/31 2,060 2,060 2,060 2,060 100
2023/10/30 2,060 2,060 2,060 2,060 200
2023/10/27 2,060 2,060 2,060 2,060 100
2023/10/25 2,069 2,069 2,069 2,069 100
2023/10/23 2,069 2,069 2,069 2,069 100
2023/10/20 2,069 2,069 2,069 2,069 700
2023/10/19 2,054 2,054 2,054 2,054 200
2023/10/18 2,050 2,051 2,050 2,051 200
2023/10/16 2,005 2,022 2,005 2,022 300
2023/10/13 2,027 2,027 2,022 2,022 300
2023/10/12 2,021 2,022 2,020 2,022 500
2023/10/10 2,015 2,070 2,015 2,070 500
2023/10/06 2,030 2,030 2,030 2,030 100
2023/10/04 2,025 2,025 2,000 2,025 1,000
2023/10/03 2,079 2,079 2,070 2,070 500
2023/10/02 2,095 2,095 2,065 2,065 300
2023/09/28 2,100 2,100 2,000 2,100 1,200
2023/09/27 2,123 2,150 2,123 2,150 1,900
2023/09/26 2,120 2,125 2,120 2,123 1,400
2023/09/25 2,130 2,130 2,112 2,123 800
2023/09/22 2,115 2,123 2,115 2,123 600
2023/09/21 2,105 2,105 2,105 2,105 200
2023/09/20 2,120 2,120 2,105 2,105 1,500
2023/09/19 2,121 2,140 2,121 2,125 1,100
2023/09/15 2,125 2,125 2,125 2,125 200
2023/09/14 2,133 2,133 2,128 2,128 400
2023/09/13 2,130 2,130 2,130 2,130 300
2023/09/12 2,140 2,140 2,130 2,130 300
2023/09/11 2,150 2,150 2,130 2,130 700
2023/09/08 2,150 2,150 2,150 2,150 100
2023/09/07 2,166 2,166 2,120 2,120 1,600
2023/09/06 2,137 2,137 2,117 2,117 800
2023/09/05 2,130 2,130 2,105 2,120 500
2023/09/04 2,132 2,135 2,115 2,130 1,200
2023/09/01 2,116 2,132 2,115 2,132 2,700
2023/08/31 2,125 2,125 2,125 2,125 100
2023/08/30 2,120 2,130 2,120 2,130 500
2023/08/29 2,126 2,128 2,115 2,115 900
2023/08/28 2,128 2,129 2,128 2,129 200
2023/08/25 2,101 2,120 2,101 2,120 200
2023/08/24 2,115 2,115 2,115 2,115 100
2023/08/23 2,120 2,120 2,120 2,120 100
2023/08/22 2,130 2,130 2,130 2,130 100
2023/08/21 2,130 2,130 2,130 2,130 200
2023/08/18 2,130 2,130 2,130 2,130 800
2023/08/17 2,119 2,130 2,119 2,130 200
2023/08/16 2,117 2,117 2,115 2,115 200
2023/08/15 2,155 2,155 2,100 2,100 900
2023/08/14 2,150 2,170 2,138 2,170 1,400
2023/08/10 2,159 2,159 2,120 2,120 300
2023/08/09 2,133 2,133 2,118 2,118 400
2023/08/08 2,160 2,165 2,159 2,159 700
2023/08/07 2,160 2,160 2,110 2,115 700
2023/08/04 2,120 2,120 2,120 2,120 100
2023/08/03 2,116 2,131 2,115 2,131 400
2023/08/02 2,165 2,165 2,165 2,165 300
2023/08/01 2,140 2,140 2,140 2,140 100
2023/07/31 2,168 2,168 2,168 2,168 100
2023/07/28 2,131 2,131 2,131 2,131 100
2023/07/25 2,168 2,170 2,160 2,170 600
2023/07/24 2,168 2,168 2,168 2,168 200
2023/07/20 2,151 2,168 2,151 2,168 900
2023/07/19 2,101 2,101 2,101 2,101 100
2023/07/18 2,095 2,095 2,095 2,095 100
2023/07/14 2,075 2,075 2,074 2,074 700
2023/07/12 2,126 2,126 2,112 2,112 300
2023/07/10 2,070 2,110 2,070 2,110 500
2023/07/06 2,085 2,085 2,070 2,070 400
2023/07/05 2,101 2,101 2,090 2,090 300
2023/07/04 2,125 2,145 2,125 2,145 500
2023/07/03 2,114 2,114 2,112 2,112 200
2023/06/30 2,100 2,100 2,086 2,086 200
2023/06/29 2,100 2,100 2,100 2,100 200
2023/06/28 2,115 2,115 2,100 2,100 2,200
2023/06/27 2,174 2,174 2,146 2,174 2,300
2023/06/26 2,105 2,105 2,105 2,105 100
2023/06/23 2,100 2,100 2,100 2,100 200
2023/06/20 2,090 2,090 2,070 2,070 900
2023/06/19 2,070 2,070 2,070 2,070 100
2023/06/14 2,013 2,044 2,013 2,044 1,200
2023/06/07 2,063 2,063 2,063 2,063 100
2023/06/06 2,063 2,063 2,063 2,063 200
2023/06/05 2,102 2,102 2,066 2,066 200
2023/06/02 2,100 2,102 2,081 2,102 2,900
2023/06/01 2,085 2,085 2,085 2,085 100
2023/05/31 2,060 2,073 2,051 2,060 500
2023/05/30 2,050 2,050 2,050 2,050 100
2023/05/29 2,050 2,050 2,025 2,025 300
2023/05/26 2,082 2,082 2,016 2,016 500
2023/05/24 2,016 2,032 2,016 2,032 600
2023/05/22 2,057 2,057 2,040 2,041 1,300
2023/05/19 2,104 2,107 2,104 2,107 800
2023/05/18 2,086 2,104 2,086 2,094 1,200
2023/05/17 2,086 2,086 2,086 2,086 200
2023/05/16 2,046 2,046 2,046 2,046 100
2023/05/15 2,027 2,030 2,025 2,030 300
2023/05/12 2,046 2,046 2,046 2,046 100
2023/05/10 2,046 2,046 2,046 2,046 100
2023/05/08 2,056 2,070 2,030 2,030 300
2023/05/02 2,086 2,106 2,086 2,106 400
2023/04/27 2,091 2,091 2,026 2,041 400
2023/04/26 2,041 2,041 2,041 2,041 100
2023/04/20 2,058 2,100 2,058 2,060 1,100
2023/04/19 2,090 2,100 2,083 2,083 500
2023/04/18 2,050 2,050 2,050 2,050 100
2023/04/13 2,035 2,035 2,035 2,035 100
2023/04/12 1,990 2,034 1,990 2,034 400
2023/04/11 1,979 1,999 1,979 1,999 200
2023/04/10 1,979 1,979 1,979 1,979 100
2023/04/07 2,000 2,000 1,999 1,999 300
2023/04/05 2,002 2,002 2,000 2,000 400
2023/04/04 2,050 2,050 2,009 2,009 700
2023/04/03 2,000 2,000 2,000 2,000 200
2023/03/31 1,977 1,977 1,977 1,977 100
2023/03/30 2,025 2,025 2,025 2,025 100
2023/03/28 2,100 2,100 2,100 2,100 100
2023/03/22 2,090 2,100 2,090 2,100 500
2023/03/20 2,094 2,094 2,075 2,093 1,100
2023/03/17 2,029 2,029 2,029 2,029 100
2023/03/16 2,030 2,030 2,030 2,030 100
2023/03/15 2,016 2,032 2,010 2,032 400
2023/03/14 2,000 2,000 2,000 2,000 200
2023/03/13 2,000 2,001 2,000 2,000 400
2023/03/10 2,000 2,000 2,000 2,000 300
2023/03/09 1,989 1,989 1,989 1,989 200
2023/03/08 2,000 2,000 1,989 1,989 700
2023/03/07 2,002 2,002 2,002 2,002 200
2023/03/06 2,030 2,049 2,030 2,049 200
2023/03/03 2,050 2,050 1,990 1,990 500
2023/03/02 2,052 2,052 2,051 2,051 400
2023/02/22 2,011 2,011 2,002 2,002 200
2023/02/21 2,011 2,011 2,011 2,011 100
2023/02/20 2,065 2,065 2,015 2,061 1,200
2023/02/17 2,000 2,015 2,000 2,015 300
2023/02/16 2,020 2,020 2,020 2,020 100
2023/02/15 2,020 2,020 2,020 2,020 200
2023/02/14 2,025 2,025 2,015 2,015 400
2023/02/10 2,075 2,075 2,075 2,075 100
2023/02/03 2,075 2,075 2,075 2,075 100
2023/02/02 2,134 2,134 2,125 2,125 400
2023/01/30 2,034 2,034 2,034 2,034 500
2023/01/23 2,144 2,144 2,057 2,072 300
2023/01/20 2,083 2,130 2,083 2,130 1,900
2023/01/18 2,050 2,050 2,050 2,050 100
2023/01/17 2,050 2,050 2,050 2,050 200
2023/01/16 2,020 2,020 2,020 2,020 100
2023/01/13 2,050 2,050 2,050 2,050 100
2023/01/12 2,050 2,050 2,050 2,050 100
2023/01/11 2,077 2,077 2,072 2,072 200
2023/01/10 2,020 2,020 2,020 2,020 100
2023/01/06 2,023 2,023 2,023 2,023 100
2023/01/05 2,090 2,090 2,046 2,050 600

このページの先頭へ