ヤマナカ(8190)の株価時系列情報
ヤマナカ(8190)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 |
---|---|---|---|---|---|
2024/04/23 | 679 | 679 | 670 | 672 | 9,800 |
2024/04/22 | 676 | 689 | 676 | 679 | 24,100 |
2024/04/19 | 675 | 676 | 673 | 673 | 600 |
2024/04/18 | 677 | 677 | 674 | 675 | 2,700 |
2024/04/17 | 675 | 676 | 674 | 676 | 1,900 |
2024/04/16 | 678 | 682 | 673 | 675 | 6,000 |
2024/04/15 | 678 | 678 | 676 | 677 | 1,100 |
2024/04/12 | 684 | 684 | 676 | 678 | 4,300 |
2024/04/11 | 683 | 685 | 679 | 684 | 7,000 |
2024/04/10 | 678 | 682 | 675 | 682 | 2,800 |
2024/04/09 | 675 | 680 | 675 | 678 | 4,800 |
2024/04/08 | 677 | 677 | 674 | 675 | 3,200 |
2024/04/05 | 676 | 676 | 673 | 676 | 1,500 |
2024/04/04 | 674 | 676 | 673 | 676 | 4,100 |
2024/04/03 | 678 | 678 | 674 | 678 | 2,600 |
2024/04/02 | 679 | 679 | 676 | 678 | 2,100 |
2024/04/01 | 682 | 683 | 679 | 679 | 2,200 |
2024/03/29 | 683 | 683 | 678 | 679 | 3,300 |
2024/03/28 | 678 | 683 | 677 | 683 | 4,000 |
2024/03/27 | 681 | 681 | 678 | 681 | 2,100 |
2024/03/26 | 684 | 684 | 679 | 679 | 2,800 |
2024/03/25 | 688 | 688 | 681 | 683 | 12,900 |
2024/03/22 | 675 | 678 | 675 | 677 | 1,600 |
2024/03/21 | 679 | 679 | 675 | 676 | 6,600 |
2024/03/19 | 680 | 680 | 675 | 678 | 4,600 |
2024/03/18 | 671 | 679 | 671 | 679 | 18,200 |
2024/03/15 | 689 | 694 | 688 | 694 | 11,500 |
2024/03/14 | 685 | 689 | 684 | 687 | 4,100 |
2024/03/13 | 689 | 689 | 682 | 684 | 12,200 |
2024/03/12 | 685 | 689 | 685 | 689 | 2,800 |
2024/03/11 | 685 | 689 | 684 | 688 | 2,600 |
2024/03/08 | 687 | 690 | 682 | 687 | 7,100 |
2024/03/07 | 686 | 690 | 686 | 687 | 2,800 |
2024/03/06 | 685 | 690 | 685 | 690 | 3,200 |
2024/03/05 | 685 | 690 | 685 | 690 | 2,600 |
2024/03/04 | 685 | 691 | 685 | 689 | 2,100 |
2024/03/01 | 692 | 692 | 685 | 686 | 4,600 |
2024/02/29 | 688 | 691 | 687 | 687 | 4,000 |
2024/02/28 | 683 | 689 | 683 | 689 | 3,800 |
2024/02/27 | 682 | 684 | 682 | 684 | 2,500 |
2024/02/26 | 681 | 685 | 680 | 682 | 6,700 |
2024/02/22 | 694 | 694 | 682 | 682 | 13,200 |
2024/02/21 | 681 | 684 | 681 | 682 | 2,300 |
2024/02/20 | 682 | 685 | 681 | 683 | 1,600 |
2024/02/19 | 682 | 685 | 681 | 682 | 2,100 |
2024/02/16 | 680 | 682 | 680 | 682 | 1,500 |
2024/02/15 | 681 | 685 | 681 | 685 | 4,400 |
2024/02/14 | 682 | 684 | 682 | 683 | 1,100 |
2024/02/13 | 687 | 687 | 684 | 684 | 2,700 |
2024/02/09 | 684 | 685 | 683 | 685 | 2,800 |
2024/02/08 | 684 | 684 | 683 | 684 | 1,200 |
2024/02/07 | 684 | 685 | 681 | 684 | 4,500 |
2024/02/06 | 681 | 683 | 680 | 683 | 800 |
2024/02/05 | 680 | 683 | 678 | 680 | 3,200 |
2024/02/02 | 682 | 683 | 672 | 678 | 6,000 |
2024/02/01 | 676 | 683 | 675 | 676 | 8,300 |
2024/01/31 | 685 | 688 | 666 | 676 | 18,400 |
2024/01/30 | 690 | 690 | 673 | 683 | 8,900 |
2024/01/29 | 683 | 690 | 682 | 690 | 10,200 |
2024/01/26 | 691 | 691 | 670 | 684 | 22,900 |
2024/01/25 | 694 | 694 | 688 | 691 | 18,700 |
2024/01/24 | 692 | 693 | 690 | 693 | 4,700 |
2024/01/23 | 699 | 699 | 688 | 690 | 24,700 |
2024/01/22 | 698 | 700 | 693 | 697 | 23,600 |
2024/01/19 | 697 | 698 | 695 | 697 | 2,900 |
2024/01/18 | 698 | 698 | 693 | 697 | 8,800 |
2024/01/17 | 698 | 699 | 697 | 697 | 3,100 |
2024/01/16 | 697 | 697 | 694 | 696 | 3,500 |
2024/01/15 | 697 | 700 | 692 | 697 | 13,400 |
2024/01/12 | 697 | 699 | 697 | 697 | 1,600 |
2024/01/11 | 697 | 700 | 696 | 697 | 4,700 |
2024/01/10 | 699 | 699 | 697 | 697 | 1,400 |
2024/01/09 | 698 | 700 | 698 | 699 | 3,100 |
2024/01/05 | 696 | 696 | 695 | 696 | 3,000 |
2024/01/04 | 695 | 696 | 693 | 696 | 2,900 |
2023/12/29 | 694 | 697 | 694 | 695 | 1,600 |
2023/12/28 | 693 | 695 | 693 | 695 | 1,100 |
2023/12/27 | 693 | 696 | 692 | 694 | 6,900 |
2023/12/26 | 693 | 695 | 692 | 695 | 3,700 |
2023/12/25 | 694 | 695 | 693 | 694 | 15,800 |
2023/12/22 | 695 | 699 | 695 | 699 | 1,100 |
2023/12/21 | 699 | 699 | 690 | 695 | 10,400 |
2023/12/20 | 699 | 699 | 698 | 698 | 600 |
2023/12/19 | 698 | 698 | 695 | 698 | 400 |
2023/12/18 | 699 | 699 | 690 | 698 | 6,200 |
2023/12/15 | 697 | 700 | 697 | 698 | 900 |
2023/12/14 | 699 | 700 | 696 | 697 | 1,400 |
2023/12/13 | 694 | 699 | 694 | 696 | 5,300 |
2023/12/12 | 700 | 700 | 697 | 698 | 5,600 |
2023/12/11 | 700 | 700 | 698 | 699 | 1,700 |
2023/12/08 | 699 | 699 | 698 | 699 | 1,200 |
2023/12/07 | 699 | 699 | 696 | 699 | 2,300 |
2023/12/06 | 699 | 699 | 699 | 699 | 1,000 |
2023/12/05 | 698 | 699 | 698 | 699 | 1,900 |
2023/12/04 | 699 | 699 | 699 | 699 | 500 |
2023/12/01 | 700 | 700 | 698 | 699 | 13,400 |
2023/11/30 | 699 | 699 | 699 | 699 | 300 |
2023/11/29 | 699 | 700 | 699 | 699 | 1,000 |
2023/11/28 | 699 | 700 | 697 | 699 | 2,900 |
2023/11/27 | 700 | 700 | 700 | 700 | 400 |
2023/11/24 | 699 | 700 | 699 | 700 | 13,000 |
2023/11/22 | 700 | 701 | 700 | 700 | 2,300 |
2023/11/21 | 700 | 700 | 699 | 700 | 600 |
2023/11/20 | 701 | 701 | 699 | 699 | 1,800 |
2023/11/17 | 699 | 700 | 699 | 700 | 2,200 |
2023/11/16 | 696 | 699 | 696 | 699 | 2,200 |
2023/11/15 | 700 | 700 | 699 | 700 | 600 |
2023/11/14 | 699 | 700 | 699 | 700 | 600 |
2023/11/13 | 699 | 699 | 699 | 699 | 300 |
2023/11/10 | 699 | 700 | 699 | 700 | 1,000 |
2023/11/09 | 699 | 699 | 699 | 699 | 200 |
2023/11/08 | 699 | 700 | 699 | 699 | 1,800 |
2023/11/07 | 698 | 699 | 698 | 699 | 1,200 |
2023/11/06 | 699 | 700 | 699 | 700 | 800 |
2023/11/02 | 700 | 700 | 699 | 699 | 1,700 |
2023/11/01 | 699 | 700 | 698 | 700 | 1,500 |
2023/10/31 | 700 | 700 | 698 | 700 | 600 |
2023/10/30 | 700 | 700 | 698 | 700 | 1,500 |
2023/10/27 | 699 | 700 | 699 | 700 | 1,300 |
2023/10/26 | 700 | 700 | 699 | 700 | 1,200 |
2023/10/25 | 699 | 701 | 699 | 701 | 14,100 |
2023/10/24 | 702 | 702 | 699 | 700 | 2,300 |
2023/10/23 | 707 | 708 | 700 | 702 | 5,900 |
2023/10/20 | 702 | 705 | 702 | 704 | 2,200 |
2023/10/19 | 701 | 701 | 701 | 701 | 1,100 |
2023/10/18 | 700 | 702 | 700 | 701 | 3,100 |
2023/10/17 | 700 | 701 | 700 | 701 | 500 |
2023/10/16 | 700 | 701 | 700 | 700 | 500 |
2023/10/13 | 701 | 701 | 700 | 700 | 500 |
2023/10/12 | 703 | 703 | 701 | 701 | 400 |
2023/10/11 | 700 | 703 | 700 | 703 | 2,000 |
2023/10/10 | 700 | 701 | 700 | 701 | 1,400 |
2023/10/06 | 700 | 701 | 700 | 700 | 1,100 |
2023/10/05 | 700 | 701 | 700 | 701 | 500 |
2023/10/04 | 700 | 701 | 699 | 700 | 3,100 |
2023/10/03 | 700 | 702 | 700 | 702 | 1,400 |
2023/10/02 | 704 | 704 | 700 | 700 | 1,900 |
2023/09/29 | 705 | 705 | 704 | 704 | 200 |
2023/09/28 | 703 | 705 | 703 | 705 | 300 |
2023/09/27 | 701 | 703 | 701 | 703 | 400 |
2023/09/26 | 703 | 703 | 703 | 703 | 100 |
2023/09/25 | 703 | 703 | 703 | 703 | 11,300 |
2023/09/22 | 705 | 707 | 705 | 707 | 1,500 |
2023/09/21 | 707 | 707 | 702 | 702 | 1,200 |
2023/09/20 | 703 | 707 | 703 | 707 | 1,900 |
2023/09/19 | 701 | 701 | 701 | 701 | 200 |
2023/09/15 | 705 | 705 | 704 | 704 | 400 |
2023/09/14 | 703 | 703 | 702 | 702 | 1,000 |
2023/09/13 | 704 | 704 | 704 | 704 | 200 |
2023/09/12 | 704 | 704 | 704 | 704 | 100 |
2023/09/11 | 704 | 704 | 701 | 702 | 2,100 |
2023/09/08 | 702 | 702 | 702 | 702 | 400 |
2023/09/07 | 702 | 702 | 701 | 701 | 500 |
2023/09/06 | 703 | 703 | 702 | 702 | 400 |
2023/09/05 | 702 | 703 | 702 | 703 | 1,000 |
2023/09/04 | 702 | 702 | 702 | 702 | 200 |
2023/09/01 | 703 | 703 | 701 | 702 | 600 |
2023/08/31 | 702 | 703 | 701 | 703 | 300 |
2023/08/30 | 701 | 702 | 701 | 702 | 600 |
2023/08/29 | 703 | 703 | 700 | 701 | 700 |
2023/08/28 | 701 | 702 | 699 | 701 | 2,200 |
2023/08/25 | 704 | 704 | 703 | 704 | 10,700 |
2023/08/24 | 703 | 704 | 703 | 704 | 500 |
2023/08/23 | 701 | 702 | 700 | 700 | 1,300 |
2023/08/22 | 706 | 706 | 702 | 702 | 300 |
2023/08/21 | 706 | 706 | 706 | 706 | 1,000 |
2023/08/18 | 700 | 704 | 700 | 704 | 1,500 |
2023/08/17 | 700 | 703 | 700 | 703 | 200 |
2023/08/16 | 701 | 704 | 701 | 703 | 1,600 |
2023/08/15 | 700 | 701 | 700 | 701 | 500 |
2023/08/14 | 702 | 702 | 700 | 702 | 800 |
2023/08/10 | 700 | 700 | 700 | 700 | 400 |
2023/08/09 | 700 | 700 | 700 | 700 | 500 |
2023/08/08 | 700 | 700 | 700 | 700 | 300 |
2023/08/07 | 700 | 703 | 699 | 703 | 700 |
2023/08/04 | 701 | 701 | 700 | 700 | 200 |
2023/08/03 | 701 | 701 | 700 | 700 | 1,000 |
2023/08/02 | 701 | 703 | 701 | 701 | 900 |
2023/08/01 | 704 | 704 | 700 | 703 | 2,200 |
2023/07/31 | 702 | 702 | 701 | 701 | 600 |
2023/07/28 | 702 | 702 | 696 | 702 | 3,200 |
2023/07/27 | 703 | 703 | 702 | 702 | 500 |
2023/07/26 | 703 | 703 | 701 | 703 | 1,100 |
2023/07/25 | 725 | 725 | 700 | 703 | 15,400 |
2023/07/24 | 702 | 708 | 702 | 708 | 1,200 |
2023/07/20 | 703 | 705 | 702 | 702 | 1,600 |
2023/07/19 | 702 | 702 | 702 | 702 | 500 |
2023/07/18 | 710 | 710 | 700 | 702 | 4,200 |
2023/07/14 | 702 | 702 | 702 | 702 | 900 |
2023/07/13 | 701 | 702 | 700 | 700 | 500 |
2023/07/12 | 702 | 702 | 701 | 701 | 700 |
2023/07/11 | 702 | 702 | 702 | 702 | 100 |
2023/07/10 | 702 | 702 | 701 | 702 | 300 |
2023/07/07 | 701 | 703 | 701 | 703 | 600 |
2023/07/06 | 702 | 703 | 701 | 701 | 1,500 |
2023/07/05 | 703 | 703 | 702 | 702 | 500 |
2023/07/04 | 703 | 704 | 702 | 702 | 600 |
2023/07/03 | 708 | 708 | 704 | 708 | 1,200 |
2023/06/30 | 710 | 710 | 704 | 704 | 600 |
2023/06/29 | 706 | 706 | 706 | 706 | 100 |