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・インダストリー(7886)の株価時系列情報

ヤマト・インダストリー(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
2013/12/30 109 110 108 109 56,000
2013/12/27 111 112 107 109 106,000
2013/12/26 109 111 107 111 60,000
2013/12/25 106 108 106 106 51,000
2013/12/24 110 110 105 106 95,000
2013/12/20 109 113 108 108 175,000
2013/12/19 107 126 106 109 2,013,000
2013/12/18 105 108 105 107 90,000
2013/12/17 108 108 105 106 71,000
2013/12/16 111 111 106 108 176,000
2013/12/13 114 114 112 113 49,000
2013/12/12 116 116 114 115 87,000
2013/12/11 117 117 116 117 43,000
2013/12/10 118 119 116 117 90,000
2013/12/09 115 120 115 117 122,000
2013/12/06 112 116 112 116 59,000
2013/12/05 114 114 113 114 71,000
2013/12/04 115 116 113 114 86,000
2013/12/03 119 119 116 117 71,000
2013/12/02 116 119 112 118 196,000
2013/11/29 119 119 116 117 120,000
2013/11/28 122 122 117 120 234,000
2013/11/27 124 124 121 122 129,000
2013/11/26 125 127 121 125 773,000
2013/11/25 131 135 129 135 603,000
2013/11/22 127 129 124 128 342,000
2013/11/21 122 126 121 124 263,000
2013/11/20 125 140 118 121 1,367,000
2013/11/19 123 125 122 124 362,000
2013/11/18 118 132 115 128 2,173,000
2013/11/15 115 117 110 112 404,000
2013/11/14 117 119 113 119 316,000
2013/11/13 127 127 114 117 399,000
2013/11/12 127 127 116 119 451,000
2013/11/11 137 138 121 122 968,000
2013/11/08 149 152 134 135 1,513,000
2013/11/07 136 158 131 149 4,645,000
2013/11/06 119 146 119 132 4,728,000
2013/11/05 114 153 107 116 9,100,000
2013/11/01 126 131 107 112 2,508,000
2013/10/31 106 156 106 139 14,975,000
2013/10/30 107 112 101 106 717,000
2013/10/29 109 110 104 105 312,000
2013/10/28 105 119 103 111 1,212,000
2013/10/25 114 128 100 104 2,537,000
2013/10/24 112 148 103 109 10,516,000
2013/10/23 95 106 95 102 721,000
2013/10/22 98 98 91 94 375,000
2013/10/21 90 101 90 98 661,000
2013/10/18 91 92 88 89 61,000
2013/10/17 89 92 89 91 81,000
2013/10/16 88 89 87 89 29,000
2013/10/15 88 89 88 88 8,000
2013/10/11 91 91 88 88 36,000
2013/10/10 87 89 87 88 35,000
2013/10/09 85 87 85 86 10,000
2013/10/08 84 86 84 86 32,000
2013/10/07 89 89 85 85 29,000
2013/10/04 88 89 87 89 38,000
2013/10/03 89 90 89 90 23,000
2013/10/02 92 94 89 89 57,000
2013/10/01 89 93 89 93 45,000
2013/09/30 92 92 88 90 209,000
2013/09/27 92 96 92 93 138,000
2013/09/26 87 93 86 93 106,000
2013/09/25 91 91 88 88 138,000
2013/09/24 90 92 90 92 64,000
2013/09/20 89 90 87 90 43,000
2013/09/19 89 93 89 89 100,000
2013/09/18 87 89 87 89 97,000
2013/09/17 87 88 86 87 38,000
2013/09/13 85 85 85 85 11,000
2013/09/12 87 87 85 85 57,000
2013/09/11 85 87 85 87 32,000
2013/09/10 85 86 84 86 82,000
2013/09/09 88 88 84 85 83,000
2013/09/06 89 89 85 87 122,000
2013/09/05 83 90 82 89 435,000
2013/09/04 81 82 81 82 36,000
2013/09/03 81 82 81 81 47,000
2013/09/02 83 83 80 82 32,000
2013/08/30 83 83 82 83 15,000
2013/08/29 83 83 81 83 31,000
2013/08/28 83 83 81 82 38,000
2013/08/27 84 84 83 84 4,000
2013/08/26 85 85 84 84 53,000
2013/08/23 83 84 83 84 23,000
2013/08/22 82 84 81 82 14,000
2013/08/21 82 83 80 82 50,000
2013/08/20 85 86 82 83 23,000
2013/08/19 83 85 83 84 12,000
2013/08/16 81 83 81 83 5,000
2013/08/15 84 84 79 82 87,000
2013/08/14 83 84 83 84 26,000
2013/08/13 81 83 81 81 20,000
2013/08/12 82 82 81 81 19,000
2013/08/09 85 85 84 85 4,000
2013/08/08 84 85 83 83 7,000
2013/08/07 85 85 83 84 31,000
2013/08/06 85 86 84 85 15,000
2013/08/05 84 85 84 85 12,000
2013/08/02 83 85 82 84 23,000
2013/08/01 82 84 81 83 42,000
2013/07/31 83 83 83 83 4,000
2013/07/30 80 83 80 83 28,000
2013/07/29 86 86 79 80 48,000
2013/07/26 85 86 84 86 24,000
2013/07/25 88 88 85 86 24,000
2013/07/24 88 88 86 87 39,000
2013/07/23 89 89 85 88 85,000
2013/07/22 88 91 87 89 35,000
2013/07/19 90 91 86 89 116,000
2013/07/18 91 91 88 90 88,000
2013/07/17 89 90 88 90 97,000
2013/07/16 88 93 88 90 157,000
2013/07/12 100 106 91 91 910,000
2013/07/11 81 104 81 96 2,056,000
2013/07/10 83 85 81 82 87,000
2013/07/09 81 85 81 84 91,000
2013/07/08 84 85 83 83 67,000
2013/07/05 83 83 80 82 59,000
2013/07/04 80 84 78 82 86,000
2013/07/03 79 81 79 81 21,000
2013/07/02 76 80 76 80 99,000
2013/07/01 73 75 73 75 38,000
2013/06/28 71 75 71 74 20,000
2013/06/27 71 72 64 71 116,000
2013/06/26 77 78 70 70 114,000
2013/06/25 79 80 76 76 98,000
2013/06/24 83 85 80 81 54,000
2013/06/21 81 83 81 83 44,000
2013/06/20 84 88 84 86 36,000
2013/06/19 84 85 83 84 50,000
2013/06/18 83 84 82 82 25,000
2013/06/17 80 83 80 82 44,000
2013/06/14 85 85 80 82 29,000
2013/06/13 81 83 80 82 47,000
2013/06/12 83 88 80 86 35,000
2013/06/11 85 87 85 85 14,000
2013/06/10 83 86 79 85 120,000
2013/06/07 81 85 73 82 250,000
2013/06/06 95 97 87 90 195,000
2013/06/05 100 100 99 99 58,000
2013/06/04 99 100 96 100 51,000
2013/06/03 104 104 97 99 99,000
2013/05/31 103 106 102 105 79,000
2013/05/30 103 105 102 104 86,000
2013/05/29 104 110 101 105 154,000
2013/05/28 100 102 99 102 35,000
2013/05/27 99 101 97 100 149,000
2013/05/24 103 105 99 104 242,000
2013/05/23 108 110 92 102 329,000
2013/05/22 115 116 110 110 140,000
2013/05/21 115 115 113 114 61,000
2013/05/20 119 120 114 116 199,000
2013/05/17 111 115 106 114 346,000
2013/05/16 119 122 105 111 867,000
2013/05/15 152 161 127 139 681,000
2013/05/14 144 172 143 152 1,933,000
2013/05/13 139 145 138 145 165,000
2013/05/10 135 137 133 136 33,000
2013/05/09 139 139 131 136 84,000
2013/05/08 140 142 134 136 159,000
2013/05/07 141 145 137 140 205,000
2013/05/02 133 141 132 140 142,000
2013/05/01 133 138 133 133 36,000
2013/04/30 135 136 129 133 76,000
2013/04/26 139 139 130 137 194,000
2013/04/25 136 143 132 138 201,000
2013/04/24 136 138 134 136 162,000
2013/04/23 145 146 135 140 444,000
2013/04/22 149 150 138 141 1,382,000
2013/04/19 115 163 115 163 4,670,000
2013/04/18 108 114 107 113 160,000
2013/04/17 107 108 106 108 77,000
2013/04/16 107 109 105 108 46,000
2013/04/15 113 114 105 110 285,000
2013/04/12 100 116 100 106 470,000
2013/04/11 99 101 95 101 183,000
2013/04/10 98 100 95 97 235,000
2013/04/09 95 96 94 96 66,000
2013/04/08 91 97 91 93 119,000
2013/04/05 92 92 89 89 82,000
2013/04/04 88 90 87 90 51,000
2013/04/03 88 89 88 88 30,000
2013/04/02 86 87 82 87 86,000
2013/04/01 93 93 87 88 178,000
2013/03/29 93 95 92 94 53,000
2013/03/28 94 94 92 93 87,000
2013/03/27 91 93 91 93 22,000
2013/03/26 92 93 91 92 42,000
2013/03/25 93 93 92 93 12,000
2013/03/22 96 97 92 93 80,000
2013/03/21 97 98 96 96 72,000
2013/03/19 96 99 94 96 108,000
2013/03/18 93 96 93 95 91,000
2013/03/15 99 106 92 95 1,006,000
2013/03/14 92 96 91 96 232,000
2013/03/13 91 93 90 92 62,000
2013/03/12 92 92 90 91 137,000
2013/03/11 92 92 90 91 89,000
2013/03/08 91 92 89 90 97,000
2013/03/07 89 91 87 91 83,000
2013/03/06 89 89 87 89 70,000
2013/03/05 91 91 86 89 149,000
2013/03/04 90 90 87 90 89,000
2013/03/01 91 91 88 90 116,000
2013/02/28 86 91 85 91 249,000
2013/02/27 86 87 85 85 76,000
2013/02/26 88 88 85 87 185,000
2013/02/25 90 91 87 89 174,000
2013/02/22 88 89 86 89 170,000
2013/02/21 91 93 84 88 432,000
2013/02/20 87 92 84 92 763,000
2013/02/19 78 90 78 87 1,064,000
2013/02/18 80 81 73 78 797,000
2013/02/15 90 98 78 78 5,239,000
2013/02/14 68 72 67 72 85,000
2013/02/13 73 77 69 69 399,000
2013/02/12 76 77 72 73 183,000
2013/02/08 80 82 76 77 329,000
2013/02/07 80 80 77 78 142,000
2013/02/06 75 84 75 80 424,000
2013/02/05 77 77 76 77 59,000
2013/02/04 75 78 75 78 139,000
2013/02/01 76 76 74 75 127,000
2013/01/31 75 76 75 76 93,000
2013/01/30 77 77 74 77 153,000
2013/01/29 76 77 75 76 168,000
2013/01/28 80 80 75 76 312,000
2013/01/25 80 82 78 79 187,000
2013/01/24 80 81 78 81 299,000
2013/01/23 92 102 80 83 4,521,000
2013/01/22 72 82 72 82 616,000
2013/01/21 72 72 69 72 110,000
2013/01/18 70 72 70 71 159,000
2013/01/17 72 74 68 69 292,000
2013/01/16 72 75 69 71 445,000
2013/01/15 66 71 66 70 322,000
2013/01/11 67 71 64 67 757,000
2013/01/10 65 65 63 65 168,000
2013/01/09 64 64 62 63 183,000
2013/01/08 63 64 62 64 92,000
2013/01/07 63 64 62 62 92,000
2013/01/04 64 64 61 63 123,000

このページの先頭へ