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

ヤマタネ(9305)の株価時系列情報

ヤマタネ(9305)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
2026/01/30 2,263 2,273 2,236 2,261 48,000
2026/01/29 2,250 2,261 2,220 2,249 81,400
2026/01/28 2,272 2,272 2,241 2,253 56,000
2026/01/27 2,271 2,293 2,245 2,285 94,300
2026/01/26 2,311 2,312 2,271 2,276 138,700
2026/01/23 2,319 2,319 2,271 2,285 62,100
2026/01/22 2,285 2,317 2,283 2,303 51,700
2026/01/21 2,312 2,312 2,277 2,280 77,000
2026/01/20 2,343 2,345 2,311 2,327 83,200
2026/01/19 2,378 2,394 2,345 2,345 53,100
2026/01/16 2,389 2,389 2,351 2,371 38,500
2026/01/15 2,341 2,396 2,340 2,386 59,000
2026/01/14 2,357 2,380 2,347 2,347 72,300
2026/01/13 2,369 2,378 2,334 2,360 86,700
2026/01/09 2,368 2,382 2,361 2,363 40,100
2026/01/08 2,370 2,379 2,360 2,373 28,100
2026/01/07 2,377 2,400 2,368 2,370 53,800
2026/01/06 2,356 2,383 2,356 2,363 35,600
2026/01/05 2,358 2,364 2,325 2,353 60,300
2025/12/30 2,406 2,410 2,356 2,356 49,700
2025/12/29 2,394 2,430 2,386 2,406 58,900
2025/12/26 2,393 2,406 2,382 2,393 57,300
2025/12/25 2,376 2,394 2,365 2,393 60,100
2025/12/24 2,370 2,379 2,350 2,355 36,300
2025/12/23 2,353 2,381 2,340 2,379 98,400
2025/12/22 2,403 2,405 2,358 2,369 77,200
2025/12/19 2,340 2,407 2,340 2,403 74,800
2025/12/18 2,322 2,354 2,321 2,338 104,300
2025/12/17 2,423 2,423 2,306 2,322 154,900
2025/12/16 2,476 2,476 2,417 2,423 54,300
2025/12/15 2,456 2,480 2,456 2,465 82,400
2025/12/12 2,428 2,475 2,408 2,450 122,400
2025/12/11 2,505 2,521 2,344 2,350 210,600
2025/12/10 2,519 2,528 2,495 2,514 102,300
2025/12/09 2,533 2,533 2,498 2,509 77,000
2025/12/08 2,494 2,534 2,494 2,521 58,900
2025/12/05 2,495 2,530 2,495 2,504 54,700
2025/12/04 2,490 2,522 2,490 2,520 59,700
2025/12/03 2,531 2,531 2,490 2,490 51,100
2025/12/02 2,530 2,544 2,512 2,528 50,100
2025/12/01 2,570 2,570 2,525 2,531 57,300
2025/11/28 2,560 2,585 2,555 2,583 65,200
2025/11/27 2,548 2,552 2,528 2,537 51,700
2025/11/26 2,534 2,559 2,526 2,536 61,700
2025/11/25 2,538 2,538 2,492 2,514 51,400
2025/11/21 2,502 2,532 2,502 2,525 75,900
2025/11/20 2,492 2,524 2,485 2,513 59,300
2025/11/19 2,480 2,526 2,470 2,475 98,700
2025/11/18 2,467 2,467 2,437 2,453 98,700
2025/11/17 2,457 2,474 2,425 2,468 50,700
2025/11/14 2,448 2,487 2,441 2,458 75,400
2025/11/13 2,460 2,475 2,448 2,454 58,100
2025/11/12 2,424 2,478 2,418 2,449 71,900
2025/11/11 2,480 2,488 2,386 2,415 148,400
2025/11/10 2,440 2,526 2,440 2,480 148,300
2025/11/07 2,501 2,527 2,325 2,437 448,700
2025/11/06 2,538 2,587 2,531 2,551 104,400
2025/11/05 2,507 2,538 2,465 2,531 92,300
2025/11/04 2,530 2,558 2,508 2,508 72,500
2025/10/31 2,532 2,558 2,513 2,552 46,600
2025/10/30 2,515 2,530 2,504 2,509 43,400
2025/10/29 2,525 2,525 2,497 2,500 72,900
2025/10/28 2,606 2,608 2,517 2,525 109,000
2025/10/27 2,591 2,644 2,589 2,625 97,700
2025/10/24 2,694 2,694 2,568 2,588 161,300
2025/10/23 2,604 2,693 2,595 2,678 201,600
2025/10/22 2,543 2,613 2,543 2,595 90,500
2025/10/21 2,580 2,580 2,539 2,543 49,600
2025/10/20 2,562 2,586 2,551 2,561 64,000
2025/10/17 2,520 2,567 2,500 2,547 92,400
2025/10/16 2,510 2,538 2,498 2,534 52,800
2025/10/15 2,536 2,539 2,498 2,504 59,000
2025/10/14 2,485 2,516 2,472 2,492 86,600
2025/10/10 2,523 2,560 2,501 2,519 115,300
2025/10/09 2,620 2,625 2,568 2,573 63,200
2025/10/08 2,662 2,693 2,611 2,611 62,500
2025/10/07 2,692 2,709 2,655 2,663 83,900
2025/10/06 2,775 2,780 2,702 2,725 59,900
2025/10/03 2,720 2,747 2,708 2,725 45,800
2025/10/02 2,731 2,753 2,682 2,697 59,500
2025/10/01 2,830 2,830 2,726 2,735 82,700
2025/09/30 2,890 2,891 2,815 2,828 98,300
2025/09/29 2,985 2,995 2,867 2,919 132,100
2025/09/26 3,020 3,070 3,005 3,050 217,500
2025/09/25 3,030 3,045 3,000 3,020 106,800
2025/09/24 2,974 3,015 2,951 3,015 95,100
2025/09/22 3,145 3,150 2,985 3,010 113,500
2025/09/19 3,050 3,100 3,025 3,085 97,800
2025/09/18 3,015 3,065 2,995 3,050 76,600
2025/09/17 3,040 3,050 2,992 3,010 57,900
2025/09/16 3,040 3,075 2,980 3,040 89,300
2025/09/12 2,941 3,105 2,934 3,070 195,000
2025/09/11 2,903 2,922 2,880 2,922 47,800
2025/09/10 2,874 2,927 2,874 2,903 30,400
2025/09/09 2,924 2,943 2,860 2,879 56,500
2025/09/08 2,866 2,906 2,833 2,893 59,400
2025/09/05 2,850 2,875 2,810 2,826 66,500
2025/09/04 2,879 2,910 2,830 2,838 82,100
2025/09/03 2,918 2,931 2,869 2,878 87,500
2025/09/02 2,977 2,990 2,910 2,918 60,600
2025/09/01 2,952 3,025 2,940 2,956 60,000
2025/08/29 3,000 3,040 2,944 2,988 119,800
2025/08/28 2,879 3,065 2,872 3,055 127,800
2025/08/27 2,933 2,933 2,872 2,875 79,800
2025/08/26 2,955 2,984 2,920 2,921 87,800
2025/08/25 3,035 3,045 2,991 2,991 88,100
2025/08/22 3,125 3,145 3,035 3,035 99,900
2025/08/21 3,065 3,135 3,015 3,125 118,200
2025/08/20 3,015 3,060 2,962 3,035 99,800
2025/08/19 3,215 3,280 3,025 3,045 348,900
2025/08/18 2,943 3,240 2,915 3,145 386,100
2025/08/15 2,845 2,893 2,824 2,893 93,500
2025/08/14 2,812 2,821 2,785 2,818 55,600
2025/08/13 2,815 2,872 2,779 2,813 92,700
2025/08/12 2,840 2,853 2,804 2,814 93,600
2025/08/08 2,837 2,877 2,803 2,835 150,400
2025/08/07 2,792 2,849 2,762 2,787 110,100
2025/08/06 2,769 2,783 2,743 2,771 100,400
2025/08/05 2,725 2,795 2,667 2,768 150,400
2025/08/04 2,735 2,741 2,610 2,715 218,800
2025/08/01 2,585 2,879 2,532 2,742 626,900
2025/07/31 2,599 2,632 2,571 2,587 71,200
2025/07/30 2,538 2,585 2,527 2,579 75,400
2025/07/29 2,477 2,537 2,472 2,527 82,900
2025/07/28 2,469 2,500 2,455 2,465 102,400
2025/07/25 2,468 2,490 2,451 2,484 54,500
2025/07/24 2,391 2,469 2,379 2,462 79,100
2025/07/23 2,417 2,464 2,360 2,391 94,800
2025/07/22 2,357 2,378 2,347 2,368 36,300
2025/07/18 2,369 2,375 2,340 2,357 31,100
2025/07/17 2,328 2,376 2,312 2,348 48,400
2025/07/16 2,316 2,356 2,316 2,330 33,800
2025/07/15 2,325 2,368 2,310 2,316 44,600
2025/07/14 2,331 2,355 2,305 2,316 44,400
2025/07/11 2,309 2,347 2,309 2,331 52,000
2025/07/10 2,304 2,346 2,296 2,307 69,900
2025/07/09 2,313 2,349 2,302 2,315 59,000
2025/07/08 2,330 2,350 2,312 2,312 53,500
2025/07/07 2,357 2,366 2,275 2,313 62,300
2025/07/04 2,323 2,371 2,318 2,357 49,500
2025/07/03 2,300 2,345 2,300 2,322 63,700
2025/07/02 2,250 2,295 2,242 2,289 68,400
2025/07/01 2,260 2,281 2,254 2,267 49,200
2025/06/30 2,311 2,320 2,246 2,256 63,000
2025/06/27 2,241 2,287 2,241 2,283 58,000
2025/06/26 2,255 2,279 2,238 2,259 54,400
2025/06/25 2,227 2,260 2,216 2,249 74,900
2025/06/24 2,265 2,267 2,226 2,230 56,200
2025/06/23 2,280 2,341 2,251 2,260 93,100
2025/06/20 2,292 2,317 2,272 2,273 90,100
2025/06/19 2,325 2,385 2,298 2,314 80,200
2025/06/18 2,317 2,338 2,312 2,330 77,600
2025/06/17 2,290 2,314 2,284 2,314 79,700
2025/06/16 2,313 2,333 2,278 2,290 86,300
2025/06/13 2,280 2,300 2,255 2,290 87,100
2025/06/12 2,304 2,350 2,265 2,286 100,400
2025/06/11 2,275 2,295 2,249 2,280 115,600
2025/06/10 2,280 2,289 2,244 2,261 164,500
2025/06/09 2,346 2,365 2,240 2,305 231,500
2025/06/06 2,300 2,377 2,277 2,346 239,600
2025/06/05 2,336 2,338 2,291 2,300 81,200
2025/06/04 2,285 2,369 2,285 2,333 122,500
2025/06/03 2,267 2,315 2,239 2,277 105,400
2025/06/02 2,248 2,288 2,232 2,248 114,400
2025/05/30 2,360 2,395 2,275 2,275 155,400
2025/05/29 2,305 2,375 2,288 2,369 147,500
2025/05/29 1 -> 2.00 分割
2025/05/28 4,510 4,665 4,500 4,620 79,500
2025/05/27 4,550 4,630 4,400 4,485 92,800
2025/05/26 4,525 4,595 4,510 4,560 76,000
2025/05/23 4,600 4,625 4,490 4,595 98,900
2025/05/22 4,855 4,885 4,640 4,670 93,900
2025/05/21 5,050 5,090 4,860 4,920 67,200
2025/05/20 5,090 5,200 5,040 5,040 70,900
2025/05/19 5,170 5,180 5,070 5,120 43,100
2025/05/16 5,100 5,210 4,980 5,170 56,600
2025/05/15 5,020 5,190 5,000 5,150 67,100
2025/05/14 4,600 5,020 4,520 5,020 100,500
2025/05/13 4,920 5,020 4,435 4,590 262,800
2025/05/12 4,775 5,110 4,700 4,940 152,500
2025/05/09 4,600 4,880 4,560 4,780 118,300
2025/05/08 4,410 4,460 4,365 4,460 18,200
2025/05/07 4,400 4,445 4,380 4,410 31,000
2025/05/02 4,435 4,490 4,330 4,390 27,400
2025/05/01 4,525 4,540 4,425 4,440 24,300
2025/04/30 4,450 4,530 4,425 4,500 29,200
2025/04/28 4,360 4,480 4,355 4,440 23,500
2025/04/25 4,445 4,450 4,360 4,360 26,000
2025/04/24 4,550 4,550 4,420 4,450 42,200
2025/04/23 4,530 4,570 4,470 4,550 35,100
2025/04/22 4,540 4,595 4,410 4,505 49,500
2025/04/21 4,420 4,565 4,420 4,495 57,800
2025/04/18 4,205 4,440 4,205 4,410 62,700
2025/04/17 4,130 4,260 4,095 4,185 47,100
2025/04/16 4,005 4,110 3,995 4,110 20,900
2025/04/15 4,165 4,170 4,005 4,005 37,200
2025/04/14 4,060 4,145 4,000 4,135 32,700
2025/04/11 3,945 4,005 3,885 4,005 30,700
2025/04/10 3,855 3,950 3,720 3,950 28,000
2025/04/09 3,700 3,765 3,615 3,645 51,900
2025/04/08 3,620 3,770 3,600 3,770 44,700

このページの先頭へ