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
2009/12/30 966 966 966 966 200
2009/12/29 976 976 976 976 100
2009/12/25 1,008 1,008 1,008 1,008 9,900
2009/12/24 1,011 1,015 1,011 1,015 800
2009/12/22 1,030 1,030 1,010 1,010 2,100
2009/12/21 1,011 1,029 1,011 1,029 3,100
2009/12/18 1,008 1,010 1,008 1,010 400
2009/12/17 1,003 1,007 1,002 1,007 1,600
2009/12/16 1,002 1,002 1,002 1,002 1,700
2009/12/15 1,001 1,001 1,001 1,001 300
2009/12/14 1,000 1,000 1,000 1,000 300
2009/12/10 1,120 1,120 1,120 1,120 1,200
2009/12/04 1,000 1,000 1,000 1,000 8,500
2009/12/01 980 980 980 980 100
2009/11/30 971 971 971 971 1,000
2009/11/27 971 971 971 971 300
2009/11/25 980 980 970 970 10,500
2009/11/24 971 971 970 970 600
2009/11/20 962 970 962 970 200
2009/11/19 941 960 941 960 1,100
2009/11/18 990 991 990 991 200
2009/11/11 990 990 990 990 100
2009/11/10 991 991 991 991 200
2009/11/06 990 990 990 990 800
2009/11/05 990 990 990 990 200
2009/11/04 1,000 1,000 990 990 200
2009/11/02 995 995 990 990 300
2009/10/30 1,009 1,009 1,009 1,009 100
2009/10/23 1,010 1,010 1,010 1,010 9,800
2009/10/22 1,000 1,015 1,000 1,015 1,200
2009/10/21 1,002 1,002 1,000 1,000 500
2009/10/20 1,001 1,001 1,001 1,001 500
2009/10/19 1,001 1,001 1,001 1,001 100
2009/10/16 1,020 1,020 1,020 1,020 100
2009/10/14 1,001 1,001 1,001 1,001 500
2009/10/13 1,002 1,002 1,002 1,002 100
2009/10/08 1,005 1,005 1,005 1,005 1,600
2009/09/29 1,048 1,048 1,000 1,000 3,100
2009/09/25 1,017 1,028 1,017 1,028 9,900
2009/09/24 1,039 1,039 1,039 1,039 700
2009/09/18 1,023 1,023 1,023 1,023 300
2009/09/16 1,021 1,039 1,021 1,039 1,100
2009/09/11 1,011 1,011 1,010 1,010 600
2009/09/08 1,020 1,020 1,000 1,000 3,000
2009/09/07 1,019 1,019 1,019 1,019 1,000
2009/08/26 1,039 1,039 1,039 1,039 100
2009/08/25 1,040 1,040 1,040 1,040 9,500
2009/08/24 1,020 1,040 1,020 1,040 2,100
2009/08/21 1,020 1,020 1,020 1,020 200
2009/08/19 1,020 1,020 1,020 1,020 200
2009/08/18 1,020 1,020 1,020 1,020 600
2009/08/17 1,020 1,020 1,010 1,010 200
2009/08/14 1,020 1,020 1,020 1,020 200
2009/08/13 1,020 1,020 1,020 1,020 400
2009/08/11 1,020 1,050 1,020 1,050 1,300
2009/08/10 1,020 1,020 1,020 1,020 100
2009/08/07 1,020 1,020 1,012 1,012 500
2009/08/04 1,020 1,020 1,020 1,020 500
2009/08/03 1,020 1,020 1,020 1,020 100
2009/07/30 1,020 1,020 1,020 1,020 700
2009/07/29 1,020 1,020 1,020 1,020 800
2009/07/27 1,020 1,020 1,020 1,020 200
2009/07/24 1,100 1,100 1,041 1,041 9,400
2009/07/23 1,050 1,100 1,050 1,100 3,200
2009/07/21 1,050 1,050 1,050 1,050 2,000
2009/07/17 1,051 1,051 1,051 1,051 100
2009/06/30 1,080 1,080 1,080 1,080 1,300
2009/06/25 1,020 1,020 1,020 1,020 9,800
2009/06/23 1,005 1,020 1,000 1,020 3,500
2009/06/22 1,010 1,010 1,000 1,000 2,000
2009/06/19 1,000 1,000 1,000 1,000 2,000
2009/06/18 1,020 1,020 1,020 1,020 8,200
2009/06/17 1,020 1,020 1,020 1,020 700
2009/06/16 1,000 1,020 1,000 1,020 1,800
2009/06/15 1,000 1,010 1,000 1,010 1,300
2009/06/12 990 1,000 990 1,000 1,200
2009/06/11 982 982 982 982 100
2009/06/08 985 985 985 985 100
2009/06/02 982 982 982 982 500
2009/05/25 982 982 982 982 10,200
2009/05/22 982 982 982 982 300
2009/05/21 982 982 982 982 100
2009/05/20 960 980 960 980 3,800
2009/05/19 960 960 960 960 200
2009/05/18 960 960 960 960 200
2009/05/15 960 960 960 960 100
2009/05/11 940 940 940 940 3,300
2009/05/07 990 990 990 990 100
2009/04/30 940 940 940 940 100
2009/04/28 1,000 1,000 1,000 1,000 100
2009/04/24 1,030 1,030 1,030 1,030 9,700
2009/04/23 930 930 930 930 1,000
2009/04/22 949 949 949 949 100
2009/04/21 924 925 924 925 200
2009/04/16 902 902 902 902 100
2009/04/15 901 901 901 901 100
2009/04/14 900 900 900 900 200
2009/04/13 937 937 937 937 100
2009/04/09 877 877 877 877 100
2009/04/02 889 889 875 875 500
2009/03/25 925 950 925 950 10,900
2009/03/24 910 926 910 925 800
2009/03/23 900 900 900 900 100
2009/03/19 900 900 900 900 100
2009/03/18 873 873 873 873 100
2009/03/17 870 870 870 870 300
2009/03/16 874 874 874 874 900
2009/03/13 890 910 890 910 400
2009/03/12 890 890 890 890 200
2009/03/11 891 891 891 891 200
2009/03/09 890 890 890 890 300
2009/03/06 890 890 890 890 200
2009/03/05 890 890 890 890 200
2009/03/04 911 911 911 911 100
2009/03/03 860 891 860 891 400
2009/03/02 899 899 899 899 300
2009/02/27 890 890 890 890 200
2009/02/25 913 913 913 913 10,900
2009/02/24 905 912 905 905 1,100
2009/02/23 905 910 905 910 1,000
2009/02/19 892 892 892 892 200
2009/02/18 890 890 890 890 200
2009/02/17 890 890 890 890 200
2009/02/13 891 891 891 891 200
2009/02/12 900 900 900 900 200
2009/02/10 901 901 901 901 200
2009/02/06 901 905 901 905 300
2009/02/05 900 910 900 910 300
2009/02/04 901 901 901 901 200
2009/02/02 901 901 901 901 200
2009/01/30 904 904 904 904 200
2009/01/29 906 906 906 906 1,200
2009/01/27 907 907 905 905 300
2009/01/26 915 915 915 915 500
2009/01/23 950 950 950 950 11,400
2009/01/22 950 950 950 950 1,000
2009/01/21 950 950 942 942 800
2009/01/20 950 950 950 950 200
2009/01/19 950 950 950 950 1,000
2009/01/16 950 950 950 950 500
2009/01/15 950 950 950 950 200
2009/01/14 948 948 948 948 100
2009/01/13 950 950 950 950 400
2009/01/09 960 960 960 960 100
2009/01/07 910 910 900 900 1,000

このページの先頭へ