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
2020/12/30 738 740 738 738 2,000
2020/12/29 727 739 727 739 900
2020/12/28 730 730 725 725 1,300
2020/12/25 740 740 735 735 10,800
2020/12/24 730 730 720 729 2,800
2020/12/23 728 730 728 730 700
2020/12/22 729 729 716 728 2,100
2020/12/21 732 732 712 729 13,400
2020/12/18 730 730 723 723 500
2020/12/17 736 736 725 731 700
2020/12/16 720 725 717 725 1,800
2020/12/15 716 740 716 722 1,200
2020/12/14 712 740 712 714 3,000
2020/12/11 713 715 712 712 900
2020/12/10 715 715 709 712 1,100
2020/12/09 711 715 701 711 5,800
2020/12/08 720 720 707 712 3,600
2020/12/07 727 727 721 722 1,500
2020/12/04 718 719 718 719 200
2020/12/03 718 718 718 718 1,300
2020/12/02 720 720 720 720 800
2020/12/01 734 734 719 719 15,600
2020/11/30 719 729 716 720 2,600
2020/11/27 717 725 712 712 1,700
2020/11/26 710 715 710 715 3,600
2020/11/25 715 715 708 708 12,000
2020/11/24 713 713 704 705 15,300
2020/11/20 706 709 706 709 700
2020/11/19 710 710 704 705 2,400
2020/11/18 708 708 706 708 3,000
2020/11/17 709 710 707 709 3,300
2020/11/16 708 709 707 708 1,100
2020/11/13 710 710 705 709 1,300
2020/11/12 707 710 704 710 4,300
2020/11/11 707 709 704 707 1,100
2020/11/10 710 711 703 706 5,900
2020/11/09 710 711 708 709 6,600
2020/11/06 710 710 706 708 2,300
2020/11/05 712 712 705 709 1,600
2020/11/04 715 717 712 717 1,000
2020/11/02 717 718 708 708 2,000
2020/10/30 716 716 702 707 13,500
2020/10/29 711 715 711 715 2,800
2020/10/28 730 734 720 720 3,300
2020/10/27 715 729 712 729 9,400
2020/10/26 747 765 720 728 31,700
2020/10/23 750 750 735 740 13,300
2020/10/22 738 740 734 740 2,200
2020/10/21 741 752 733 740 8,900
2020/10/20 741 741 734 740 5,800
2020/10/19 760 761 737 750 4,300
2020/10/16 744 750 736 750 3,300
2020/10/15 755 755 735 745 20,400
2020/10/14 738 744 738 740 600
2020/10/13 732 744 732 740 2,100
2020/10/12 735 739 732 734 2,900
2020/10/09 738 740 735 735 1,600
2020/10/08 741 744 738 739 700
2020/10/07 740 746 739 741 2,200
2020/10/06 736 743 729 742 2,700
2020/10/05 741 750 735 741 1,100
2020/10/02 739 749 734 734 4,400
2020/09/30 732 739 729 734 1,900
2020/09/29 727 733 727 728 1,500
2020/09/28 737 737 726 726 600
2020/09/25 740 740 722 722 12,300
2020/09/24 743 743 735 735 5,600
2020/09/23 731 739 728 737 4,600
2020/09/18 719 736 719 731 2,700
2020/09/17 720 731 714 718 3,000
2020/09/16 713 723 713 723 4,200
2020/09/15 710 712 708 712 500
2020/09/14 715 718 712 712 2,400
2020/09/11 708 711 708 711 400
2020/09/10 716 718 706 718 2,500
2020/09/09 711 711 711 711 300
2020/09/08 711 711 711 711 200
2020/09/07 711 711 700 709 2,700
2020/09/04 710 711 708 711 400
2020/09/03 715 716 709 716 1,900
2020/09/02 718 719 718 719 700
2020/09/01 717 717 716 717 500
2020/08/31 720 720 712 720 500
2020/08/28 718 718 704 718 1,700
2020/08/27 714 718 714 718 1,400
2020/08/26 720 722 715 717 700
2020/08/25 724 724 708 723 19,300
2020/08/24 722 725 717 725 900
2020/08/21 720 723 717 722 900
2020/08/20 718 719 714 716 1,300
2020/08/19 710 720 703 711 2,100
2020/08/18 707 708 704 708 1,400
2020/08/17 707 710 698 710 2,500
2020/08/14 705 709 705 709 2,100
2020/08/13 709 710 704 710 1,100
2020/08/12 707 707 703 707 1,200
2020/08/11 705 707 705 707 900
2020/08/07 705 707 705 707 1,300
2020/08/06 707 710 702 709 2,500
2020/08/05 707 708 699 705 1,700
2020/08/04 695 705 690 705 3,000
2020/08/03 709 709 689 697 1,200
2020/07/31 700 700 690 699 3,300
2020/07/30 700 710 690 709 5,000
2020/07/29 713 713 690 697 4,500
2020/07/28 720 722 709 718 7,300
2020/07/27 705 770 701 718 33,000
2020/07/22 717 717 707 716 16,400
2020/07/21 720 725 708 717 8,100
2020/07/20 702 722 699 720 7,100
2020/07/17 697 702 696 700 2,800
2020/07/16 695 700 695 695 1,400
2020/07/15 701 701 696 700 1,500
2020/07/14 700 700 695 700 2,200
2020/07/13 692 700 690 700 1,800
2020/07/10 704 705 681 691 1,800
2020/07/09 702 703 700 703 1,600
2020/07/08 715 715 707 707 800
2020/07/07 720 722 713 717 1,300
2020/07/06 702 725 702 709 1,100
2020/07/03 701 705 701 701 700
2020/07/02 712 712 705 705 700
2020/07/01 713 713 705 705 1,200
2020/06/30 720 720 701 701 1,200
2020/06/29 705 707 705 705 800
2020/06/26 710 717 710 717 700
2020/06/25 726 726 710 710 11,500
2020/06/24 722 723 710 711 4,500
2020/06/23 720 720 711 711 1,900
2020/06/22 716 721 710 715 1,000
2020/06/19 715 720 715 715 600
2020/06/18 721 721 715 715 12,600
2020/06/16 715 722 707 722 900
2020/06/15 715 715 715 715 200
2020/06/12 719 719 702 716 3,700
2020/06/11 716 729 716 728 1,200
2020/06/10 721 725 721 725 500
2020/06/09 718 727 718 727 500
2020/06/08 720 727 717 727 1,200
2020/06/05 716 725 715 720 1,200
2020/06/04 715 725 715 725 1,500
2020/06/03 710 724 710 724 4,100
2020/06/02 713 714 701 712 1,400
2020/06/01 714 715 701 706 3,000
2020/05/29 705 714 705 710 1,000
2020/05/28 709 718 701 715 1,700
2020/05/27 710 712 702 712 800
2020/05/26 702 715 696 715 1,500
2020/05/25 719 719 700 700 11,900
2020/05/22 691 700 691 699 2,100
2020/05/21 680 690 677 690 2,600
2020/05/20 669 679 665 679 2,200
2020/05/19 665 665 665 665 1,100
2020/05/18 656 665 656 664 500
2020/05/15 655 663 652 663 700
2020/05/14 659 660 655 655 600
2020/05/13 663 663 655 661 300
2020/05/12 653 653 653 653 700
2020/05/11 667 670 661 661 1,100
2020/05/08 667 667 667 667 400
2020/05/07 662 667 662 667 300
2020/05/01 676 676 662 662 1,200
2020/04/30 670 670 668 668 500
2020/04/28 663 680 660 665 1,000
2020/04/27 685 687 663 666 8,100
2020/04/24 685 685 663 675 11,700
2020/04/23 670 671 660 671 4,800
2020/04/22 674 676 667 676 1,200
2020/04/21 660 674 660 674 2,200
2020/04/20 640 679 640 654 4,000
2020/04/17 667 667 633 638 4,200
2020/04/16 676 680 631 668 11,200
2020/04/15 600 619 600 609 3,200
2020/04/14 586 594 586 593 800
2020/04/13 596 596 579 579 1,500
2020/04/10 593 593 583 592 700
2020/04/09 575 597 575 583 2,500
2020/04/08 574 576 574 575 500
2020/04/07 587 600 572 572 2,100
2020/04/06 564 577 564 577 500
2020/04/03 563 573 563 564 600
2020/04/02 567 570 564 570 700
2020/04/01 586 586 563 583 1,700
2020/03/31 570 570 568 569 1,600
2020/03/30 565 587 565 577 3,100
2020/03/27 595 595 583 595 1,800
2020/03/26 598 598 580 588 1,300
2020/03/25 597 599 580 590 15,800
2020/03/24 579 580 575 580 2,900
2020/03/23 543 570 543 570 11,400
2020/03/19 575 578 572 573 3,900
2020/03/18 575 580 569 571 11,100
2020/03/17 602 650 600 650 7,400
2020/03/16 603 610 593 603 11,600
2020/03/13 588 593 568 593 4,300
2020/03/12 607 607 591 595 4,400
2020/03/11 615 615 596 603 5,200
2020/03/10 610 617 588 617 14,500
2020/03/09 660 660 632 632 7,100
2020/03/06 668 670 660 660 2,800
2020/03/05 668 669 663 663 3,200
2020/03/04 676 677 665 668 1,700
2020/03/03 685 689 675 676 2,100
2020/03/02 655 690 651 685 6,100
2020/02/28 680 680 660 661 4,700
2020/02/27 695 698 685 685 3,200
2020/02/26 702 702 695 697 2,400
2020/02/25 710 710 700 709 14,400
2020/02/21 713 715 712 713 2,500
2020/02/20 716 718 705 713 4,700
2020/02/19 720 720 714 714 1,500
2020/02/18 720 721 715 720 3,200
2020/02/17 725 725 721 725 1,800
2020/02/14 724 726 724 724 1,800
2020/02/13 727 729 724 725 2,700
2020/02/12 730 730 727 727 2,400
2020/02/10 730 731 729 730 3,400
2020/02/07 731 734 730 732 3,900
2020/02/06 735 738 734 734 2,000
2020/02/05 738 741 735 736 2,500
2020/02/04 736 736 732 736 1,400
2020/02/03 739 740 732 738 2,600
2020/01/31 739 740 739 740 2,600
2020/01/30 741 745 740 740 4,400
2020/01/29 746 750 744 745 1,700
2020/01/28 748 750 745 746 1,500
2020/01/27 749 750 745 748 2,900
2020/01/24 753 755 750 750 12,200
2020/01/23 752 757 751 757 2,600
2020/01/22 757 757 749 757 6,700
2020/01/21 757 764 755 757 3,700
2020/01/20 759 759 755 757 2,000
2020/01/17 754 757 753 757 1,400
2020/01/16 756 757 754 754 1,400
2020/01/15 755 756 753 755 1,000
2020/01/14 756 756 755 756 1,200
2020/01/10 757 758 755 755 800
2020/01/09 755 757 755 757 400
2020/01/08 755 755 752 754 1,900
2020/01/07 756 758 755 756 1,700
2020/01/06 757 757 755 756 1,500

このページの先頭へ