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
2024/04/26 2,590 2,620 2,559 2,620 13,500
2024/04/25 2,570 2,595 2,570 2,591 10,900
2024/04/24 2,540 2,580 2,531 2,567 11,500
2024/04/23 2,603 2,603 2,513 2,530 12,100
2024/04/22 2,564 2,599 2,538 2,559 20,900
2024/04/19 2,633 2,633 2,542 2,553 21,100
2024/04/18 2,645 2,655 2,636 2,645 12,300
2024/04/17 2,707 2,707 2,640 2,645 13,400
2024/04/16 2,737 2,756 2,700 2,706 16,200
2024/04/15 2,730 2,775 2,705 2,756 21,400
2024/04/12 2,760 2,777 2,752 2,760 11,800
2024/04/11 2,742 2,772 2,725 2,757 13,900
2024/04/10 2,757 2,783 2,745 2,765 19,000
2024/04/09 2,756 2,771 2,755 2,756 8,100
2024/04/08 2,740 2,769 2,731 2,755 12,100
2024/04/05 2,716 2,751 2,715 2,731 15,200
2024/04/04 2,745 2,786 2,726 2,764 17,000
2024/04/03 2,741 2,783 2,702 2,759 27,900
2024/04/02 2,795 2,812 2,738 2,749 27,800
2024/04/01 2,941 2,946 2,817 2,817 27,600
2024/03/29 2,952 2,952 2,896 2,941 17,500
2024/03/28 3,025 3,040 2,935 2,952 34,000
2024/03/27 2,994 3,035 2,991 3,025 29,300
2024/03/26 2,974 3,005 2,951 2,993 19,900
2024/03/25 2,960 2,989 2,954 2,964 18,500
2024/03/22 2,920 2,953 2,902 2,953 25,800
2024/03/21 2,935 2,949 2,898 2,908 20,200
2024/03/19 2,848 2,896 2,843 2,896 23,600
2024/03/18 2,865 2,870 2,787 2,834 21,700
2024/03/15 2,798 2,850 2,773 2,850 23,600
2024/03/14 2,774 2,806 2,747 2,798 7,800
2024/03/13 2,777 2,814 2,716 2,748 18,000
2024/03/12 2,740 2,771 2,718 2,771 22,400
2024/03/11 2,790 2,811 2,724 2,745 19,900
2024/03/08 2,713 2,798 2,713 2,798 27,000
2024/03/07 2,727 2,743 2,700 2,723 9,100
2024/03/06 2,667 2,716 2,663 2,707 17,100
2024/03/05 2,639 2,708 2,639 2,667 11,200
2024/03/04 2,711 2,744 2,643 2,651 24,500
2024/03/01 2,719 2,737 2,685 2,723 33,700
2024/02/29 2,664 2,720 2,638 2,712 23,400
2024/02/28 2,622 2,692 2,619 2,665 29,900
2024/02/27 2,579 2,642 2,571 2,622 16,200
2024/02/26 2,581 2,591 2,566 2,581 10,900
2024/02/22 2,560 2,566 2,534 2,564 14,700
2024/02/21 2,555 2,585 2,546 2,558 11,800
2024/02/20 2,550 2,571 2,529 2,555 12,400
2024/02/19 2,500 2,549 2,500 2,549 10,900
2024/02/16 2,490 2,525 2,466 2,510 17,300
2024/02/15 2,522 2,535 2,452 2,461 24,900
2024/02/14 2,457 2,546 2,454 2,517 45,100
2024/02/13 2,449 2,480 2,438 2,479 21,500
2024/02/09 2,434 2,465 2,402 2,442 27,900
2024/02/08 2,444 2,472 2,415 2,442 42,100
2024/02/07 2,488 2,520 2,454 2,455 38,200
2024/02/06 2,593 2,600 2,501 2,501 38,200
2024/02/05 2,625 2,629 2,571 2,621 44,700
2024/02/02 2,610 2,625 2,562 2,624 73,200
2024/02/01 2,579 2,648 2,562 2,596 46,400
2024/01/31 2,556 2,580 2,552 2,579 8,300
2024/01/30 2,591 2,591 2,558 2,559 13,600
2024/01/29 2,550 2,589 2,550 2,583 22,000
2024/01/26 2,572 2,572 2,536 2,543 16,000
2024/01/25 2,525 2,565 2,525 2,565 9,600
2024/01/24 2,541 2,550 2,529 2,539 20,000
2024/01/23 2,576 2,583 2,540 2,540 14,900
2024/01/22 2,552 2,587 2,525 2,587 38,200
2024/01/19 2,575 2,581 2,547 2,552 23,000
2024/01/18 2,535 2,574 2,535 2,567 14,600
2024/01/17 2,572 2,591 2,535 2,535 18,700
2024/01/16 2,540 2,580 2,525 2,554 21,300
2024/01/15 2,582 2,585 2,546 2,549 24,500
2024/01/12 2,640 2,640 2,553 2,577 47,600
2024/01/11 2,620 2,635 2,602 2,613 28,700
2024/01/10 2,609 2,637 2,578 2,597 29,900
2024/01/09 2,571 2,607 2,540 2,591 42,200
2024/01/05 2,460 2,550 2,460 2,543 43,600
2024/01/04 2,474 2,477 2,435 2,451 19,500
2023/12/29 2,460 2,472 2,447 2,463 11,900
2023/12/28 2,440 2,462 2,424 2,450 24,500
2023/12/27 2,433 2,441 2,396 2,440 26,300
2023/12/26 2,451 2,458 2,430 2,430 20,300
2023/12/25 2,436 2,458 2,422 2,447 24,900
2023/12/22 2,410 2,435 2,406 2,424 42,800
2023/12/21 2,356 2,404 2,343 2,388 30,500
2023/12/20 2,320 2,370 2,316 2,368 36,300
2023/12/19 2,300 2,315 2,292 2,311 22,900
2023/12/18 2,288 2,289 2,210 2,285 29,300
2023/12/15 2,309 2,323 2,284 2,293 26,000
2023/12/14 2,328 2,333 2,292 2,302 30,900
2023/12/13 2,320 2,324 2,293 2,314 19,900
2023/12/12 2,307 2,325 2,297 2,320 36,600
2023/12/11 2,300 2,315 2,286 2,303 27,300
2023/12/08 2,278 2,304 2,273 2,281 41,100
2023/12/07 2,305 2,308 2,281 2,282 22,000
2023/12/06 2,264 2,310 2,258 2,305 38,200
2023/12/05 2,267 2,277 2,247 2,264 20,300
2023/12/04 2,251 2,281 2,250 2,267 15,500
2023/12/01 2,252 2,267 2,240 2,251 21,600
2023/11/30 2,267 2,267 2,210 2,248 39,900
2023/11/29 2,210 2,270 2,194 2,267 36,900
2023/11/28 2,200 2,236 2,193 2,207 25,700
2023/11/27 2,170 2,217 2,170 2,200 18,600
2023/11/24 2,145 2,179 2,145 2,170 18,600
2023/11/22 2,120 2,142 2,118 2,134 27,800
2023/11/21 2,156 2,164 2,121 2,121 34,100
2023/11/20 2,205 2,219 2,156 2,160 30,200
2023/11/17 2,215 2,217 2,197 2,200 24,700
2023/11/16 2,236 2,260 2,208 2,215 45,600
2023/11/15 2,279 2,279 2,248 2,254 17,800
2023/11/14 2,261 2,275 2,259 2,265 23,500
2023/11/13 2,235 2,269 2,232 2,261 35,600
2023/11/10 2,218 2,230 2,190 2,230 20,200
2023/11/09 2,207 2,219 2,174 2,205 33,100
2023/11/08 2,216 2,220 2,177 2,207 32,600
2023/11/07 2,179 2,216 2,177 2,203 41,700
2023/11/06 2,298 2,298 2,170 2,192 62,300
2023/11/02 2,250 2,289 2,210 2,248 69,100
2023/11/01 2,215 2,248 2,208 2,247 18,700
2023/10/31 2,201 2,219 2,187 2,219 19,000
2023/10/30 2,233 2,247 2,191 2,198 19,600
2023/10/27 2,219 2,248 2,217 2,238 22,200
2023/10/26 2,192 2,205 2,175 2,196 20,200
2023/10/25 2,168 2,207 2,168 2,192 17,400
2023/10/24 2,150 2,174 2,115 2,168 28,500
2023/10/23 2,179 2,219 2,143 2,145 41,700
2023/10/20 2,108 2,168 2,082 2,145 57,500
2023/10/19 2,103 2,121 2,076 2,097 19,800
2023/10/18 2,084 2,103 2,072 2,103 27,600
2023/10/17 2,039 2,084 2,039 2,077 23,500
2023/10/16 2,022 2,047 2,010 2,043 36,700
2023/10/13 2,061 2,062 2,028 2,035 12,200
2023/10/12 2,077 2,077 2,035 2,061 23,000
2023/10/11 2,077 2,077 2,051 2,060 27,600
2023/10/10 2,057 2,083 2,056 2,077 32,200
2023/10/06 2,050 2,082 2,044 2,053 44,000
2023/10/05 2,033 2,065 2,033 2,055 37,200
2023/10/04 2,020 2,057 1,986 2,009 58,200
2023/10/03 2,050 2,080 2,050 2,061 30,300
2023/10/02 2,086 2,093 2,045 2,052 33,300
2023/09/29 2,098 2,126 2,059 2,082 54,900
2023/09/28 2,106 2,144 2,080 2,093 47,200
2023/09/27 2,129 2,130 2,084 2,115 68,500
2023/09/26 2,111 2,142 2,108 2,126 39,900
2023/09/25 2,082 2,096 2,070 2,096 14,500
2023/09/22 2,055 2,088 2,046 2,080 20,800
2023/09/21 2,043 2,079 2,043 2,062 21,400
2023/09/20 2,088 2,088 2,042 2,043 29,300
2023/09/19 2,080 2,086 2,060 2,081 32,000
2023/09/15 2,082 2,089 2,063 2,075 32,700
2023/09/14 2,040 2,077 2,036 2,077 62,400
2023/09/13 2,048 2,055 2,020 2,029 22,100
2023/09/12 2,042 2,062 2,042 2,048 15,000
2023/09/11 2,081 2,097 2,048 2,064 22,400
2023/09/08 2,070 2,098 2,070 2,072 39,900
2023/09/07 2,097 2,108 2,082 2,092 33,500
2023/09/06 2,079 2,100 2,072 2,097 25,800
2023/09/05 2,049 2,078 2,033 2,075 23,600
2023/09/04 2,027 2,054 2,021 2,054 22,700
2023/09/01 2,040 2,041 2,028 2,034 35,600
2023/08/31 1,996 2,042 1,985 2,040 47,500
2023/08/30 1,918 2,007 1,918 2,001 100,900
2023/08/29 1,900 1,918 1,894 1,898 20,300
2023/08/28 1,844 1,894 1,844 1,894 31,300
2023/08/25 1,832 1,844 1,823 1,836 15,000
2023/08/24 1,835 1,839 1,821 1,839 19,500
2023/08/23 1,790 1,834 1,788 1,834 47,400
2023/08/22 1,800 1,800 1,777 1,789 26,000
2023/08/21 1,790 1,804 1,782 1,782 27,100
2023/08/18 1,780 1,811 1,780 1,786 30,200
2023/08/17 1,817 1,819 1,775 1,796 47,500
2023/08/16 1,840 1,860 1,833 1,833 33,000
2023/08/15 1,843 1,858 1,839 1,842 14,800
2023/08/14 1,843 1,880 1,833 1,843 54,000
2023/08/10 1,818 1,840 1,803 1,840 25,300
2023/08/09 1,833 1,835 1,813 1,818 17,800
2023/08/08 1,831 1,838 1,826 1,833 20,600
2023/08/07 1,807 1,834 1,800 1,830 20,100
2023/08/04 1,813 1,836 1,790 1,830 60,300
2023/08/03 1,822 1,833 1,811 1,813 22,100
2023/08/02 1,841 1,842 1,826 1,833 15,900
2023/08/01 1,850 1,850 1,833 1,841 22,200
2023/07/31 1,867 1,867 1,851 1,858 24,800
2023/07/28 1,851 1,854 1,833 1,854 26,900
2023/07/27 1,833 1,865 1,831 1,862 31,500
2023/07/26 1,822 1,832 1,808 1,831 24,000
2023/07/25 1,804 1,833 1,804 1,819 22,600
2023/07/24 1,790 1,825 1,785 1,816 30,800
2023/07/21 1,798 1,798 1,783 1,788 13,700
2023/07/20 1,814 1,814 1,780 1,793 22,500
2023/07/19 1,752 1,810 1,752 1,807 56,100
2023/07/18 1,715 1,739 1,711 1,739 26,200
2023/07/14 1,715 1,715 1,689 1,693 13,900
2023/07/13 1,720 1,720 1,700 1,711 11,900
2023/07/12 1,712 1,725 1,692 1,720 22,500
2023/07/11 1,710 1,711 1,695 1,699 12,200
2023/07/10 1,709 1,718 1,697 1,710 15,100
2023/07/07 1,701 1,721 1,685 1,709 20,000
2023/07/06 1,715 1,726 1,700 1,702 29,500
2023/07/05 1,707 1,712 1,699 1,712 21,600

このページの先頭へ