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
2020/12/30 618 618 608 617 500
2020/12/29 610 624 597 618 4,300
2020/12/28 597 627 594 617 3,800
2020/12/25 590 597 590 597 6,100
2020/12/24 604 610 590 597 3,400
2020/12/23 597 607 590 603 6,300
2020/12/22 627 630 607 607 10,500
2020/12/21 643 643 614 637 2,400
2020/12/18 670 670 645 648 13,200
2020/12/17 670 671 670 671 1,200
2020/12/16 689 689 671 671 900
2020/12/15 679 679 673 679 1,000
2020/12/14 673 689 673 689 1,000
2020/12/11 673 684 673 674 400
2020/12/10 670 685 665 683 1,500
2020/12/09 700 700 678 678 1,900
2020/12/08 698 700 698 700 1,200
2020/12/07 731 739 710 710 3,700
2020/12/04 699 710 699 710 3,700
2020/12/03 702 702 690 690 700
2020/12/02 702 702 687 687 4,300
2020/12/01 679 702 679 702 7,200
2020/11/30 680 680 679 679 300
2020/11/27 678 678 677 678 500
2020/11/26 683 683 683 683 100
2020/11/25 686 689 679 683 2,200
2020/11/24 683 688 678 685 1,500
2020/11/20 681 681 680 680 300
2020/11/19 690 690 681 681 1,200
2020/11/18 730 730 684 691 5,700
2020/11/16 731 731 731 731 200
2020/11/13 731 739 730 739 300
2020/11/12 731 731 731 731 100
2020/11/11 731 731 731 731 200
2020/11/10 725 725 724 724 500
2020/11/09 740 740 730 730 800
2020/11/06 741 745 741 745 300
2020/11/05 733 742 733 741 4,100
2020/11/04 731 735 731 735 400
2020/11/02 730 730 730 730 100
2020/10/30 755 755 745 745 400
2020/10/29 755 755 755 755 1,100
2020/10/28 784 784 757 757 600
2020/10/27 784 784 784 784 100
2020/10/20 758 775 758 775 300
2020/10/16 771 771 770 770 200
2020/10/14 782 797 762 770 500
2020/10/13 779 782 779 782 200
2020/10/12 779 779 779 779 100
2020/10/09 769 769 769 769 100
2020/10/08 759 760 759 760 500
2020/10/07 758 758 754 754 400
2020/10/02 754 754 754 754 100
2020/09/29 776 790 776 790 900
2020/09/25 790 791 790 791 400
2020/09/24 779 779 779 779 100
2020/09/18 795 795 794 794 200
2020/09/17 795 804 794 794 1,900
2020/09/16 795 795 795 795 800
2020/09/15 795 805 790 795 1,600
2020/09/14 784 797 784 791 400
2020/09/10 780 799 780 799 1,000
2020/09/09 764 766 764 766 300
2020/09/08 774 779 773 779 1,400
2020/09/07 773 773 746 751 1,100
2020/09/04 770 770 770 770 3,500
2020/09/03 770 772 767 767 1,200
2020/09/02 767 767 767 767 900
2020/09/01 767 767 760 767 2,100
2020/08/31 760 760 760 760 100
2020/08/28 766 778 751 751 2,500
2020/08/27 746 759 746 757 1,700
2020/08/25 778 778 751 751 500
2020/08/24 747 755 747 751 700
2020/08/21 747 747 747 747 500
2020/08/20 758 758 758 758 100
2020/08/18 778 778 768 768 600
2020/08/17 768 768 768 768 200
2020/08/14 777 777 768 768 1,000
2020/08/13 765 780 765 777 800
2020/08/12 757 788 756 785 1,300
2020/08/11 775 796 775 796 1,000
2020/08/07 763 787 761 787 2,600
2020/08/06 787 787 787 787 300
2020/08/05 757 772 757 772 500
2020/08/03 757 757 757 757 200
2020/07/31 755 755 754 755 2,200
2020/07/30 755 755 755 755 100
2020/07/29 770 770 770 770 400
2020/07/28 755 755 755 755 100
2020/07/27 750 763 749 763 2,900
2020/07/22 781 781 770 774 2,700
2020/07/21 811 811 811 811 5,000
2020/07/17 831 831 811 811 900
2020/07/16 822 830 822 830 500
2020/07/15 831 831 830 831 1,000
2020/07/14 812 820 800 815 2,000
2020/07/13 812 812 812 812 100
2020/07/10 837 855 835 849 1,100
2020/07/09 849 869 849 852 1,400
2020/07/08 800 888 797 851 10,400
2020/07/07 829 829 784 797 6,900
2020/07/06 783 825 752 795 1,800
2020/07/03 776 790 775 790 9,200
2020/07/02 787 788 776 776 600
2020/07/01 755 757 726 757 1,800
2020/06/30 741 752 741 752 300
2020/06/29 725 741 725 741 1,400
2020/06/26 765 765 760 760 1,100
2020/06/25 765 765 765 765 100
2020/06/24 776 780 766 766 3,000
2020/06/23 782 782 766 767 1,500
2020/06/22 795 795 783 783 1,000
2020/06/19 781 797 781 796 500
2020/06/18 803 803 787 792 1,900
2020/06/17 790 804 789 804 900
2020/06/16 815 815 797 797 3,900
2020/06/15 830 830 755 755 7,900
2020/06/12 740 783 730 775 8,100
2020/06/11 866 878 800 800 21,400
2020/06/10 911 911 880 911 21,100
2020/06/09 721 781 721 761 25,800
2020/06/08 715 719 707 719 3,000
2020/06/05 700 714 700 714 5,900
2020/06/04 710 720 700 700 1,900
2020/06/03 706 717 704 717 3,000
2020/06/02 719 719 704 717 700
2020/06/01 706 706 684 698 5,000
2020/05/29 733 733 704 706 2,000
2020/05/28 736 736 701 720 8,800
2020/05/27 710 736 709 736 8,800
2020/05/26 731 731 710 722 5,700
2020/05/25 739 739 719 731 3,000
2020/05/22 726 726 698 700 4,000
2020/05/21 723 744 714 725 2,900
2020/05/20 707 768 705 725 12,200
2020/05/19 699 724 688 691 2,300
2020/05/18 730 730 662 693 11,900
2020/05/15 642 730 642 709 28,500
2020/05/14 604 633 604 632 7,300
2020/05/13 600 619 593 603 4,500
2020/05/12 593 595 593 594 700
2020/05/11 589 602 589 597 1,700
2020/05/08 615 615 598 599 1,400
2020/05/07 575 576 575 575 1,400
2020/05/01 605 605 585 585 800
2020/04/30 587 599 585 595 2,400
2020/04/28 577 590 567 567 3,100
2020/04/27 580 580 567 567 800
2020/04/24 566 566 566 566 200
2020/04/23 557 571 557 571 1,500
2020/04/22 567 567 567 567 300
2020/04/21 566 579 566 566 1,800
2020/04/20 576 579 540 579 4,000
2020/04/17 595 595 582 582 400
2020/04/16 585 585 573 585 1,400
2020/04/15 592 595 592 595 500
2020/04/14 579 595 579 595 500
2020/04/13 567 569 566 569 1,600
2020/04/10 599 611 566 566 5,100
2020/04/09 580 630 580 589 5,900
2020/04/08 531 573 531 539 2,100
2020/04/07 530 530 506 516 1,100
2020/04/06 501 520 495 520 3,500
2020/04/03 511 518 501 501 2,500
2020/04/02 505 528 501 501 2,200
2020/04/01 527 532 520 523 700
2020/03/31 523 532 523 530 700
2020/03/30 506 506 502 503 700
2020/03/27 527 527 500 505 8,600
2020/03/25 568 568 536 539 2,700
2020/03/24 530 538 513 528 3,500
2020/03/23 508 508 482 499 4,000
2020/03/19 528 528 507 512 2,900
2020/03/18 539 589 515 522 12,800
2020/03/17 495 579 495 559 7,600
2020/03/16 509 550 500 538 3,200
2020/03/13 544 544 482 539 8,100
2020/03/12 604 606 576 576 5,200
2020/03/11 657 657 610 614 2,900
2020/03/10 611 657 576 630 12,400
2020/03/09 700 700 649 649 10,000
2020/03/06 720 735 708 720 7,500
2020/03/05 782 805 763 763 5,500
2020/03/04 721 810 721 797 14,600
2020/03/03 789 789 749 751 6,200
2020/03/02 740 765 740 744 9,100
2020/02/28 768 768 715 725 13,700
2020/02/27 855 855 780 809 12,400
2020/02/26 873 888 837 840 8,300
2020/02/25 883 936 859 876 11,400
2020/02/21 992 992 951 951 6,500
2020/02/20 1,034 1,034 980 1,005 9,900
2020/02/19 1,032 1,079 1,000 1,020 9,700
2020/02/18 987 1,090 974 1,024 30,400
2020/02/17 1,028 1,028 952 972 14,100
2020/02/14 1,100 1,157 1,000 1,037 66,500
2020/02/13 1,062 1,062 1,062 1,062 4,000
2020/02/12 889 970 888 912 16,100
2020/02/10 959 959 889 896 17,400
2020/02/07 955 1,080 910 959 74,700
2020/02/06 863 1,000 863 1,000 59,900
2020/02/05 860 862 838 850 10,100
2020/02/04 847 879 847 860 4,800
2020/02/03 880 888 841 848 14,800
2020/01/31 934 950 912 912 22,400
2020/01/30 976 1,005 906 927 61,500
2020/01/29 1,196 1,198 1,028 1,066 51,400
2020/01/28 1,210 1,240 1,060 1,106 67,700
2020/01/27 1,566 1,566 1,266 1,300 291,300
2020/01/24 1,136 1,316 1,118 1,316 264,000
2020/01/23 898 1,016 898 1,016 122,000
2020/01/22 847 883 844 866 4,700
2020/01/21 900 939 862 862 30,600
2020/01/20 850 865 831 840 1,700
2020/01/17 885 885 825 847 8,200
2020/01/16 881 899 865 885 22,500
2020/01/15 809 931 805 931 59,500
2020/01/14 781 781 781 781 700
2020/01/10 791 795 780 780 1,300
2020/01/09 810 810 795 795 2,900
2020/01/08 790 808 790 808 1,400
2020/01/07 761 805 761 805 2,900
2020/01/06 776 776 766 770 400

このページの先頭へ