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

ヤマト　モビリティ　＆　Ｍｆｇ．(7886)の株価時系列情報

ヤマト　モビリティ　＆　Ｍｆｇ．(7886)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
2011/12/30 52 52 52 52 3,000
2011/12/29 52 52 52 52 1,000
2011/12/28 49 53 49 53 7,000
2011/12/27 50 50 50 50 10,000
2011/12/26 50 51 49 50 27,000
2011/12/22 51 51 51 51 1,000
2011/12/21 52 52 52 52 1,000
2011/12/20 50 52 50 52 6,000
2011/12/19 51 52 51 52 7,000
2011/12/16 52 52 51 52 7,000
2011/12/15 52 52 52 52 1,000
2011/12/14 52 53 52 53 6,000
2011/12/12 52 54 52 54 10,000
2011/12/09 52 52 52 52 1,000
2011/12/08 54 54 52 54 4,000
2011/12/07 53 53 52 52 7,000
2011/12/06 55 55 52 52 29,000
2011/12/05 52 56 52 54 95,000
2011/12/02 50 53 50 51 36,000
2011/12/01 49 50 49 50 2,000
2011/11/30 49 50 49 50 4,000
2011/11/29 48 49 48 49 2,000
2011/11/28 47 48 47 48 10,000
2011/11/25 47 47 47 47 4,000
2011/11/24 48 48 45 47 44,000
2011/11/22 51 53 48 49 16,000
2011/11/21 50 53 50 53 4,000
2011/11/18 0 0 0 52 0
2011/11/17 0 0 0 52 0
2011/11/16 51 52 51 52 3,000
2011/11/15 52 52 52 52 1,000
2011/11/14 51 52 51 51 12,000
2011/11/11 53 53 53 53 2,000
2011/11/10 53 53 50 51 36,000
2011/11/09 53 54 53 53 5,000
2011/11/08 0 0 0 55 0
2011/11/07 54 55 54 55 2,000
2011/11/04 55 55 55 55 1,000
2011/11/02 54 54 53 54 11,000
2011/11/01 0 0 0 56 0
2011/10/31 54 56 54 56 31,000
2011/10/28 54 54 53 54 6,000
2011/10/27 53 54 52 54 8,000
2011/10/26 53 53 52 53 10,000
2011/10/25 53 53 53 53 4,000
2011/10/24 53 54 53 53 8,000
2011/10/21 52 53 52 53 19,000
2011/10/20 55 55 53 54 7,000
2011/10/19 0 0 0 54 0
2011/10/18 0 0 0 54 0
2011/10/17 54 54 52 54 3,000
2011/10/14 53 53 53 53 7,000
2011/10/13 54 54 53 54 4,000
2011/10/12 53 53 53 53 26,000
2011/10/11 53 55 53 53 6,000
2011/10/07 55 55 55 55 6,000
2011/10/06 54 54 53 54 6,000
2011/10/05 53 53 53 53 4,000
2011/10/04 54 54 54 54 3,000
2011/10/03 55 55 54 54 6,000
2011/09/30 55 55 55 55 1,000
2011/09/29 54 55 54 54 21,000
2011/09/28 54 54 54 54 6,000
2011/09/27 53 54 53 53 12,000
2011/09/26 54 54 52 52 34,000
2011/09/22 57 57 55 55 25,000
2011/09/21 57 58 57 58 18,000
2011/09/20 59 59 57 57 4,000
2011/09/16 57 58 55 57 29,000
2011/09/15 59 60 56 56 30,000
2011/09/14 63 63 57 58 92,000
2011/09/13 54 60 54 59 108,000
2011/09/12 54 54 51 52 33,000
2011/09/09 56 57 53 55 53,000
2011/09/08 54 56 53 54 13,000
2011/09/07 53 53 53 53 3,000
2011/09/06 55 55 53 53 5,000
2011/09/05 55 55 54 55 8,000
2011/09/02 56 57 56 57 4,000
2011/09/01 57 58 57 58 10,000
2011/08/31 57 57 57 57 2,000
2011/08/30 56 56 55 56 19,000
2011/08/29 57 57 56 56 4,000
2011/08/26 53 56 53 56 4,000
2011/08/25 54 54 54 54 1,000
2011/08/24 0 0 0 56 0
2011/08/23 0 0 0 56 0
2011/08/22 54 56 54 56 2,000
2011/08/19 52 56 52 56 14,000
2011/08/18 57 58 57 58 5,000
2011/08/17 58 58 58 58 1,000
2011/08/16 58 59 58 59 3,000
2011/08/15 57 57 56 57 3,000
2011/08/12 57 57 56 56 11,000
2011/08/11 55 55 55 55 1,000
2011/08/10 55 60 55 57 17,000
2011/08/09 52 53 50 53 42,000
2011/08/08 58 59 55 55 15,000
2011/08/05 59 59 58 58 30,000
2011/08/04 61 61 61 61 3,000
2011/08/03 61 61 60 61 22,000
2011/08/02 61 62 61 62 10,000
2011/08/01 61 62 61 62 6,000
2011/07/29 63 63 60 60 25,000
2011/07/28 63 63 62 63 18,000
2011/07/27 63 63 63 63 7,000
2011/07/26 62 63 62 63 5,000
2011/07/25 0 0 0 63 0
2011/07/22 63 63 63 63 2,000
2011/07/21 62 62 62 62 2,000
2011/07/20 63 63 63 63 1,000
2011/07/19 63 63 61 62 26,000
2011/07/15 64 64 63 63 8,000
2011/07/14 62 63 62 63 28,000
2011/07/13 62 63 62 62 3,000
2011/07/12 62 62 61 62 28,000
2011/07/11 63 64 62 62 86,000
2011/07/08 65 66 64 64 5,000
2011/07/07 64 67 63 64 13,000
2011/07/06 64 64 64 64 6,000
2011/07/05 64 64 63 63 4,000
2011/07/04 65 66 64 64 8,000
2011/07/01 63 64 63 64 9,000
2011/06/30 63 65 62 62 32,000
2011/06/29 64 65 62 62 27,000
2011/06/28 66 66 66 66 1,000
2011/06/27 65 65 64 64 3,000
2011/06/24 0 0 0 64 0
2011/06/23 0 0 0 64 0
2011/06/22 64 64 64 64 1,000
2011/06/21 62 63 62 63 5,000
2011/06/20 63 64 62 62 3,000
2011/06/17 63 64 62 63 17,000
2011/06/16 62 63 62 62 3,000
2011/06/15 62 63 61 62 16,000
2011/06/14 62 63 60 62 42,000
2011/06/13 0 0 0 64 0
2011/06/10 63 64 62 64 21,000
2011/06/09 64 65 63 65 25,000
2011/06/08 65 67 65 67 2,000
2011/06/07 67 67 67 67 1,000
2011/06/06 64 66 64 65 4,000
2011/06/03 0 0 0 67 0
2011/06/02 0 0 0 67 0
2011/06/01 65 67 65 67 3,000
2011/05/31 64 65 64 65 7,000
2011/05/30 65 65 62 63 32,000
2011/05/27 65 65 65 65 2,000
2011/05/26 65 65 63 65 18,000
2011/05/25 67 68 66 68 6,000
2011/05/24 68 68 67 68 16,000
2011/05/23 67 70 67 68 8,000
2011/05/20 67 69 66 69 9,000
2011/05/19 70 70 68 69 10,000
2011/05/18 66 70 66 68 4,000
2011/05/17 71 71 68 69 12,000
2011/05/16 76 76 69 70 46,000
2011/05/13 71 73 71 73 35,000
2011/05/12 68 70 68 70 9,000
2011/05/11 70 71 70 70 10,000
2011/05/10 68 70 68 70 3,000
2011/05/09 68 70 68 70 3,000
2011/05/06 0 0 0 70 0
2011/05/02 69 70 67 70 26,000
2011/04/28 69 72 68 72 28,000
2011/04/27 68 70 68 70 11,000
2011/04/26 68 68 68 68 2,000
2011/04/25 63 70 63 67 26,000
2011/04/22 67 68 66 68 4,000
2011/04/21 67 68 65 65 10,000
2011/04/20 66 67 65 66 11,000
2011/04/19 66 67 64 67 8,000
2011/04/18 68 68 64 66 9,000
2011/04/15 68 71 65 65 51,000
2011/04/14 74 75 65 67 106,000
2011/04/13 60 73 60 70 126,000
2011/04/12 60 60 60 60 1,000
2011/04/11 60 60 60 60 20,000
2011/04/08 60 61 60 61 5,000
2011/04/07 60 60 60 60 1,000
2011/04/06 57 58 55 58 9,000
2011/04/05 60 61 58 58 16,000
2011/04/04 64 64 61 61 11,000
2011/04/01 63 63 61 61 2,000
2011/03/31 63 63 60 62 18,000
2011/03/30 61 62 60 62 9,000
2011/03/29 58 60 58 60 11,000
2011/03/28 63 63 56 57 47,000
2011/03/25 64 64 62 63 23,000
2011/03/24 61 69 61 62 85,000
2011/03/23 59 60 56 60 73,000
2011/03/22 55 59 54 59 99,000
2011/03/18 51 52 50 51 38,000
2011/03/17 45 49 42 49 38,000
2011/03/16 41 46 41 45 36,000
2011/03/15 54 54 35 40 169,000
2011/03/14 52 62 52 59 97,000
2011/03/11 78 79 77 77 29,000
2011/03/10 82 82 79 79 30,000
2011/03/09 82 82 80 80 20,000
2011/03/08 83 83 80 81 51,000
2011/03/07 85 85 80 81 55,000
2011/03/04 80 81 79 81 16,000
2011/03/03 78 79 78 79 8,000
2011/03/02 77 79 77 78 11,000
2011/03/01 78 80 78 80 20,000
2011/02/28 79 80 79 80 12,000
2011/02/25 76 79 76 79 31,000
2011/02/24 80 80 77 77 65,000
2011/02/23 81 81 80 80 23,000
2011/02/22 83 83 79 81 59,000
2011/02/21 82 86 80 82 99,000
2011/02/18 80 81 80 81 21,000
2011/02/17 81 81 80 80 34,000
2011/02/16 80 81 79 81 45,000
2011/02/15 80 81 79 80 137,000
2011/02/14 80 84 80 84 70,000
2011/02/10 79 80 78 80 42,000
2011/02/09 81 81 78 79 58,000
2011/02/08 80 82 78 80 64,000
2011/02/07 82 82 80 81 56,000
2011/02/04 83 84 81 82 164,000
2011/02/03 80 107 80 81 2,133,000
2011/02/02 76 78 76 78 16,000
2011/02/01 77 77 75 75 24,000
2011/01/31 75 77 75 76 19,000
2011/01/28 78 78 76 76 46,000
2011/01/27 77 78 76 78 33,000
2011/01/26 77 79 76 77 51,000
2011/01/25 80 80 76 78 55,000
2011/01/24 81 82 77 80 93,000
2011/01/21 86 90 81 81 408,000
2011/01/20 81 86 81 84 284,000
2011/01/19 86 87 81 81 242,000
2011/01/18 77 87 77 87 325,000
2011/01/17 75 79 75 77 85,000
2011/01/14 74 75 74 74 26,000
2011/01/13 74 75 74 74 22,000
2011/01/12 77 77 74 74 52,000
2011/01/11 74 76 74 76 42,000
2011/01/07 72 76 72 75 76,000
2011/01/06 74 74 71 73 29,000
2011/01/05 73 75 73 73 26,000
2011/01/04 73 74 73 73 31,000

このページの先頭へ