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
2010/12/30 750 750 750 750 100
2010/12/29 737 737 737 737 100
2010/12/28 739 739 739 739 100
2010/12/27 739 739 739 739 600
2010/12/24 743 743 730 738 13,600
2010/12/22 738 738 731 738 1,200
2010/12/21 740 740 739 740 600
2010/12/20 742 743 742 743 1,100
2010/12/17 742 742 742 742 500
2010/12/16 741 741 741 741 1,300
2010/12/15 741 742 741 742 300
2010/12/14 750 750 744 744 800
2010/12/13 751 751 751 751 1,200
2010/12/10 751 751 751 751 2,100
2010/12/09 750 750 741 741 2,000
2010/12/08 770 770 756 756 1,400
2010/12/07 755 755 755 755 800
2010/12/06 770 770 770 770 2,500
2010/12/03 791 791 780 780 11,600
2010/12/02 788 792 788 792 1,300
2010/12/01 792 800 792 800 3,000
2010/11/30 789 798 789 789 1,000
2010/11/29 788 790 788 790 300
2010/11/26 760 760 760 760 100
2010/11/25 760 770 750 764 13,800
2010/11/24 790 790 790 790 100
2010/11/22 777 777 777 777 100
2010/11/19 764 764 764 764 100
2010/11/18 764 764 764 764 200
2010/11/17 760 760 760 760 2,100
2010/11/16 755 769 755 769 1,400
2010/11/15 777 785 756 770 2,700
2010/11/12 0 0 0 777 0
2010/11/11 0 0 0 777 0
2010/11/10 0 0 0 777 0
2010/11/09 777 777 777 777 100
2010/11/08 760 775 760 775 300
2010/11/05 750 759 750 750 1,200
2010/11/04 810 810 735 744 18,300
2010/11/02 810 810 810 810 100
2010/11/01 819 819 810 810 700
2010/10/29 0 0 0 810 0
2010/10/28 810 810 810 810 300
2010/10/27 812 812 810 810 400
2010/10/26 826 826 816 816 900
2010/10/25 835 838 835 838 12,000
2010/10/22 850 851 850 850 2,000
2010/10/21 850 864 849 864 1,400
2010/10/20 858 858 858 858 200
2010/10/19 863 863 847 847 2,400
2010/10/18 865 870 865 870 1,000
2010/10/15 860 870 860 870 2,500
2010/10/14 877 877 863 865 1,200
2010/10/13 862 862 862 862 100
2010/10/12 859 890 850 890 2,200
2010/10/08 0 0 0 869 0
2010/10/07 0 0 0 869 0
2010/10/06 869 869 869 869 100
2010/10/05 0 0 0 876 0
2010/10/04 0 0 0 876 0
2010/10/01 0 0 0 876 0
2010/09/30 0 0 0 876 0
2010/09/29 0 0 0 876 0
2010/09/28 0 0 0 876 0
2010/09/27 0 0 0 876 0
2010/09/24 877 877 876 876 11,100
2010/09/22 873 884 866 882 600
2010/09/21 881 881 881 881 100
2010/09/17 870 885 870 885 1,100
2010/09/16 856 869 856 869 1,000
2010/09/15 0 0 0 866 0
2010/09/14 866 866 866 866 200
2010/09/13 0 0 0 866 0
2010/09/10 870 870 866 866 2,800
2010/09/09 876 876 870 870 1,600
2010/09/08 876 876 876 876 1,000
2010/09/07 876 876 876 876 4,000
2010/09/06 871 871 871 871 3,000
2010/09/03 871 871 871 871 1,000
2010/09/02 867 867 867 867 100
2010/09/01 871 871 871 871 2,000
2010/08/31 900 900 900 900 300
2010/08/30 0 0 0 990 0
2010/08/27 0 0 0 990 0
2010/08/26 0 0 0 990 0
2010/08/25 990 990 990 990 9,900
2010/08/24 890 910 890 910 3,100
2010/08/23 0 0 0 880 0
2010/08/20 880 880 880 880 800
2010/08/19 867 880 867 880 1,500
2010/08/18 882 882 882 882 300
2010/08/17 0 0 0 880 0
2010/08/16 880 880 880 880 400
2010/08/13 0 0 0 880 0
2010/08/12 880 880 880 880 200
2010/08/11 880 880 880 880 200
2010/08/10 0 0 0 880 0
2010/08/09 880 880 880 880 100
2010/08/06 880 880 880 880 400
2010/08/05 0 0 0 880 0
2010/08/04 0 0 0 880 0
2010/08/03 0 0 0 880 0
2010/08/02 0 0 0 880 0
2010/07/30 0 0 0 880 0
2010/07/29 880 880 880 880 100
2010/07/28 0 0 0 1,000 0
2010/07/27 0 0 0 1,000 0
2010/07/26 0 0 0 1,000 0
2010/07/23 940 1,000 940 1,000 10,300
2010/07/22 912 940 912 940 400
2010/07/21 0 0 0 900 0
2010/07/20 900 900 900 900 4,000
2010/07/16 888 900 888 900 700
2010/07/15 881 890 881 890 300
2010/07/14 0 0 0 864 0
2010/07/13 864 864 864 864 200
2010/07/12 892 892 892 892 100
2010/07/09 910 910 896 900 600
2010/07/08 0 0 0 851 0
2010/07/07 0 0 0 851 0
2010/07/06 0 0 0 851 0
2010/07/05 0 0 0 851 0
2010/07/02 0 0 0 851 0
2010/07/01 851 851 851 851 100
2010/06/30 911 911 911 911 1,300
2010/06/29 866 866 866 866 500
2010/06/28 1,000 1,000 865 881 800
2010/06/25 1,020 1,020 1,020 1,020 9,500
2010/06/24 847 870 847 870 600
2010/06/23 841 841 841 841 500
2010/06/22 850 850 841 841 1,400
2010/06/21 841 865 841 865 500
2010/06/18 0 0 0 870 0
2010/06/17 870 870 870 870 10,100
2010/06/16 806 806 806 806 100
2010/06/15 0 0 0 788 0
2010/06/14 0 0 0 788 0
2010/06/11 803 803 788 788 1,100
2010/06/10 0 0 0 800 0
2010/06/09 0 0 0 800 0
2010/06/08 0 0 0 800 0
2010/06/07 800 800 800 800 100
2010/06/04 800 800 800 800 200
2010/06/03 0 0 0 815 0
2010/06/02 0 0 0 815 0
2010/06/01 0 0 0 815 0
2010/05/31 0 0 0 815 0
2010/05/28 0 0 0 815 0
2010/05/27 0 0 0 815 0
2010/05/26 0 0 0 815 0
2010/05/25 806 815 806 815 12,200
2010/05/24 795 806 795 806 500
2010/05/21 781 795 780 795 800
2010/05/20 0 0 0 777 0
2010/05/19 777 777 777 777 1,700
2010/05/18 780 781 780 781 200
2010/05/17 796 796 780 781 700
2010/05/14 0 0 0 791 0
2010/05/13 791 791 791 791 100
2010/05/12 805 805 805 805 100
2010/05/11 0 0 0 790 0
2010/05/10 790 790 790 790 300
2010/05/07 810 810 800 800 1,100
2010/05/06 810 810 810 810 1,000
2010/04/30 810 810 810 810 2,600
2010/04/28 811 811 808 811 1,200
2010/04/27 812 812 812 812 100
2010/04/26 812 812 812 812 1,600
2010/04/23 839 839 810 811 14,800
2010/04/22 0 0 0 839 0
2010/04/21 815 839 815 839 1,100
2010/04/20 815 815 815 815 200
2010/04/19 820 821 809 814 4,000
2010/04/16 833 833 819 826 3,900
2010/04/15 840 841 833 834 3,700
2010/04/14 842 842 841 841 200
2010/04/13 844 850 837 841 2,400
2010/04/12 856 857 842 843 1,200
2010/04/09 856 856 856 856 400
2010/04/08 845 855 845 855 2,200
2010/04/07 840 841 840 841 1,000
2010/04/06 843 844 840 840 4,500
2010/04/05 0 0 0 860 0
2010/04/02 0 0 0 860 0
2010/04/01 860 860 860 860 300
2010/03/31 860 860 860 860 400
2010/03/30 860 860 860 860 100
2010/03/29 846 870 846 870 1,000
2010/03/26 880 880 860 861 1,400
2010/03/25 880 880 880 880 11,800
2010/03/24 880 889 870 889 1,600
2010/03/23 895 895 880 895 2,200
2010/03/19 907 907 900 900 700
2010/03/18 907 908 907 908 1,000
2010/03/17 920 921 906 907 3,000
2010/03/16 940 968 940 968 1,000
2010/03/15 930 931 930 930 1,300
2010/03/12 932 933 930 930 400
2010/03/09 936 936 934 934 500
2010/03/08 892 892 892 892 200
2010/03/05 893 893 890 891 2,400
2010/03/04 891 892 891 892 2,000
2010/03/02 889 890 889 890 1,500
2010/03/01 888 890 887 890 2,200
2010/02/26 853 891 853 891 2,000
2010/02/25 908 908 898 898 11,400
2010/02/24 915 915 915 915 100
2010/02/22 914 914 914 914 100
2010/02/19 914 914 913 914 500
2010/02/18 928 928 920 921 1,300
2010/02/17 925 927 925 927 300
2010/02/15 931 931 931 931 100
2010/02/08 941 941 930 931 2,900
2010/02/05 931 940 931 940 900
2010/02/03 923 931 923 930 400
2010/02/02 923 923 923 923 1,100
2010/02/01 929 929 921 922 2,000
2010/01/29 954 954 943 944 1,000
2010/01/28 952 953 952 953 1,100
2010/01/27 971 971 971 971 300
2010/01/25 978 978 978 978 10,300
2010/01/22 978 987 978 982 600
2010/01/21 981 997 980 997 1,800
2010/01/20 973 976 973 976 600
2010/01/19 973 973 973 973 1,700
2010/01/18 990 1,000 985 985 2,800
2010/01/15 986 986 986 986 400
2010/01/14 988 988 985 986 1,700
2010/01/13 980 982 980 982 1,900
2010/01/08 970 970 970 970 200

このページの先頭へ