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
2018/12/28 865 865 851 859 800
2018/12/27 849 860 849 850 700
2018/12/26 850 876 845 849 1,200
2018/12/25 900 900 850 850 10,700
2018/12/21 921 930 916 930 1,900
2018/12/20 931 931 921 922 1,600
2018/12/19 937 937 931 931 400
2018/12/18 940 940 937 937 1,000
2018/12/17 950 950 940 940 1,800
2018/12/14 936 947 936 947 400
2018/12/13 953 953 947 947 1,100
2018/12/12 956 956 953 953 800
2018/12/11 960 960 959 959 400
2018/12/10 975 975 960 960 1,700
2018/12/07 973 973 973 973 300
2018/12/06 960 973 951 951 500
2018/12/05 968 968 960 960 800
2018/12/04 972 972 972 972 200
2018/12/03 959 965 959 965 10,100
2018/11/30 980 980 980 980 1,300
2018/11/29 980 980 978 978 1,300
2018/11/28 975 983 971 979 3,400
2018/11/27 979 979 979 979 100
2018/11/26 979 979 975 975 500
2018/11/22 990 990 990 990 8,200
2018/11/21 982 990 982 990 300
2018/11/20 996 996 981 981 200
2018/11/19 960 996 960 996 2,400
2018/11/16 963 963 960 960 1,400
2018/11/15 948 968 948 968 200
2018/11/14 948 948 948 948 100
2018/11/13 946 956 946 956 300
2018/11/12 945 945 945 945 200
2018/11/09 945 950 945 945 500
2018/11/08 945 950 945 950 300
2018/11/07 945 950 920 935 1,500
2018/11/06 935 935 935 935 300
2018/11/05 930 930 930 930 300
2018/11/02 926 930 926 930 600
2018/11/01 940 940 925 926 1,000
2018/10/31 936 940 936 940 400
2018/10/30 935 936 935 936 600
2018/10/29 945 945 920 920 600
2018/10/26 945 945 921 945 1,200
2018/10/25 971 971 949 949 10,900
2018/10/24 980 985 965 965 5,500
2018/10/23 973 988 973 974 1,500
2018/10/22 971 971 968 971 400
2018/10/19 975 975 965 970 1,100
2018/10/18 985 985 975 979 1,300
2018/10/17 984 999 983 983 400
2018/10/16 985 985 956 956 3,600
2018/10/15 981 981 975 975 200
2018/10/12 971 971 971 971 100
2018/10/11 956 961 956 961 500
2018/10/10 962 965 961 961 1,200
2018/10/09 1,001 1,001 965 965 5,600
2018/10/05 1,007 1,008 996 996 2,400
2018/10/04 1,011 1,011 1,010 1,011 800
2018/10/02 1,030 1,030 1,011 1,011 900
2018/10/01 1,050 1,050 1,000 1,030 5,700
2018/09/28 1,088 1,088 1,050 1,050 3,500
2018/09/27 1,146 1,146 1,086 1,086 300
2018/09/25 1,150 1,150 1,148 1,148 7,200
2018/09/21 1,117 1,150 1,117 1,150 600
2018/09/20 1,115 1,115 1,115 1,115 200
2018/09/19 1,090 1,090 1,090 1,090 100
2018/09/18 1,076 1,086 1,076 1,086 200
2018/09/14 1,050 1,110 1,050 1,110 300
2018/09/13 1,065 1,065 1,042 1,042 300
2018/09/12 1,050 1,050 1,050 1,050 100
2018/09/07 1,069 1,069 1,010 1,041 1,200
2018/09/03 1,080 1,080 1,080 1,080 800
2018/08/28 1,120 1,120 1,120 1,120 100
2018/08/24 1,161 1,162 1,155 1,155 7,000
2018/08/23 1,116 1,128 1,105 1,128 700
2018/08/21 1,088 1,091 1,088 1,091 200
2018/08/17 1,065 1,065 1,065 1,065 100
2018/08/16 1,041 1,055 1,041 1,055 1,500
2018/08/15 1,091 1,091 1,091 1,091 100
2018/08/10 1,095 1,095 1,095 1,095 100
2018/08/09 1,100 1,100 1,095 1,095 400
2018/08/07 1,104 1,104 1,104 1,104 100
2018/08/03 1,120 1,120 1,120 1,120 100
2018/08/01 1,100 1,105 1,100 1,105 300
2018/07/31 1,122 1,122 1,122 1,122 100
2018/07/30 1,093 1,093 1,093 1,093 300
2018/07/27 1,129 1,129 1,093 1,093 500
2018/07/26 1,131 1,131 1,082 1,112 2,300
2018/07/25 1,200 1,200 1,200 1,200 6,700
2018/07/24 1,171 1,200 1,171 1,200 600
2018/07/23 1,179 1,184 1,156 1,165 2,500
2018/07/19 1,136 1,140 1,136 1,140 500
2018/07/18 1,135 1,135 1,131 1,131 1,500
2018/07/17 1,123 1,125 1,123 1,125 600
2018/07/13 1,123 1,123 1,123 1,123 200
2018/07/12 1,123 1,123 1,123 1,123 100
2018/07/11 1,100 1,108 1,100 1,108 300
2018/07/05 1,123 1,123 1,123 1,123 500
2018/07/04 1,131 1,131 1,123 1,123 1,300
2018/07/02 1,185 1,185 1,185 1,185 100
2018/06/29 1,185 1,185 1,185 1,185 400
2018/06/26 1,155 1,155 1,155 1,155 200
2018/06/25 1,184 1,184 1,156 1,156 6,800
2018/06/22 1,162 1,171 1,154 1,168 1,200
2018/06/21 1,153 1,153 1,153 1,153 100
2018/06/20 1,135 1,158 1,128 1,150 2,000
2018/06/18 1,124 1,156 1,124 1,124 700
2018/06/14 1,153 1,153 1,123 1,123 7,900
2018/06/13 1,106 1,120 1,106 1,120 600
2018/06/11 1,077 1,100 1,077 1,100 300
2018/06/08 1,075 1,075 1,073 1,073 200
2018/06/07 1,070 1,070 1,070 1,070 100
2018/06/06 1,071 1,071 1,071 1,071 200
2018/06/05 1,070 1,070 1,070 1,070 100
2018/06/01 1,081 1,081 1,055 1,055 1,000
2018/05/31 1,100 1,100 1,081 1,081 300
2018/05/30 1,092 1,092 1,074 1,080 800
2018/05/25 1,145 1,145 1,143 1,143 7,000
2018/05/24 1,130 1,130 1,101 1,121 700
2018/05/23 1,086 1,140 1,080 1,100 6,000
2018/05/22 1,050 1,078 1,050 1,056 1,100
2018/05/21 1,035 1,040 1,031 1,040 700
2018/05/18 1,030 1,030 1,030 1,030 200
2018/05/16 1,010 1,020 1,010 1,020 400
2018/05/15 1,010 1,023 1,010 1,023 300
2018/05/14 1,029 1,029 1,019 1,019 200
2018/05/11 1,008 1,008 1,008 1,008 200
2018/05/09 1,038 1,038 1,038 1,038 100
2018/05/07 1,000 1,000 1,000 1,000 200
2018/05/02 1,000 1,000 1,000 1,000 500
2018/05/01 1,008 1,008 1,000 1,000 500
2018/04/25 1,035 1,040 990 993 8,700
2018/04/24 1,010 1,018 1,005 1,005 500
2018/04/23 1,010 1,010 1,000 1,000 400
2018/04/20 998 1,010 998 1,010 2,700
2018/04/19 980 997 980 997 700
2018/04/18 979 980 979 980 300
2018/04/16 968 983 968 979 300
2018/04/13 986 986 980 980 200
2018/04/12 965 965 965 965 100
2018/04/10 963 963 963 963 100
2018/04/06 985 985 970 970 200
2018/04/05 966 970 966 970 1,300
2018/04/04 970 970 963 963 200
2018/04/03 964 970 960 970 400
2018/04/02 994 994 964 964 700
2018/03/30 992 992 962 992 1,800
2018/03/29 942 962 942 962 300
2018/03/28 961 961 935 935 1,000
2018/03/27 1,029 1,030 991 991 600
2018/03/26 1,011 1,011 990 991 1,400
2018/03/23 1,035 1,035 1,011 1,011 8,400
2018/03/22 1,031 1,036 1,028 1,028 1,200
2018/03/20 1,018 1,030 1,010 1,025 1,100
2018/03/19 1,020 1,020 1,010 1,010 1,800
2018/03/16 1,030 1,041 1,022 1,024 8,100
2018/03/15 1,103 1,127 1,090 1,124 4,300
2018/03/14 1,107 1,126 1,095 1,100 2,100
2018/03/13 1,081 1,107 1,081 1,107 1,600
2018/03/12 1,100 1,100 1,076 1,081 1,100
2018/03/09 1,055 1,078 1,055 1,075 4,600
2018/03/08 1,129 1,129 1,121 1,129 400
2018/03/07 1,107 1,125 1,105 1,107 500
2018/03/06 1,138 1,138 1,107 1,107 300
2018/03/05 1,090 1,160 1,078 1,078 1,500
2018/03/02 1,080 1,090 1,073 1,090 1,400
2018/03/01 1,100 1,100 1,080 1,080 800
2018/02/27 1,085 1,085 1,085 1,085 300
2018/02/26 1,045 1,100 1,045 1,085 1,600
2018/02/23 1,045 1,045 1,040 1,040 7,600
2018/02/22 1,039 1,045 1,039 1,045 200
2018/02/21 1,037 1,053 1,037 1,053 3,600
2018/02/20 1,040 1,046 1,035 1,046 600
2018/02/19 1,011 1,034 1,011 1,034 1,700
2018/02/16 1,030 1,035 1,020 1,035 1,100
2018/02/15 1,030 1,030 1,020 1,030 400
2018/02/14 1,012 1,012 1,011 1,011 200
2018/02/13 1,030 1,030 1,020 1,020 400
2018/02/09 1,040 1,040 1,015 1,030 600
2018/02/08 1,040 1,040 1,040 1,040 100
2018/02/06 1,014 1,014 990 990 2,400
2018/02/05 1,019 1,042 1,018 1,042 400
2018/02/01 1,030 1,030 1,030 1,030 500
2018/01/31 1,018 1,030 1,018 1,030 1,700
2018/01/30 1,045 1,045 1,030 1,030 200
2018/01/29 1,045 1,045 1,045 1,045 100
2018/01/26 1,026 1,026 1,026 1,026 100
2018/01/25 1,059 1,059 1,026 1,030 9,200
2018/01/24 1,045 1,050 1,036 1,050 800
2018/01/23 1,050 1,050 1,046 1,046 300
2018/01/22 1,030 1,050 1,016 1,045 6,900
2018/01/19 1,049 1,049 1,019 1,023 1,600
2018/01/18 1,013 1,050 1,013 1,049 800
2018/01/17 1,019 1,019 1,012 1,012 400
2018/01/16 1,030 1,030 1,019 1,019 200
2018/01/15 1,030 1,030 1,030 1,030 900
2018/01/12 1,015 1,015 1,015 1,015 1,100
2018/01/10 1,016 1,016 1,016 1,016 100
2018/01/09 1,020 1,021 1,020 1,020 300
2018/01/05 1,012 1,012 1,012 1,012 100
2018/01/04 1,030 1,030 1,010 1,010 700

このページの先頭へ