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
1999/12/30 120 129 119 129 11,000
1999/12/29 123 125 120 120 39,000
1999/12/28 122 134 122 123 21,000
1999/12/27 120 122 120 122 21,000
1999/12/24 124 124 120 120 25,000
1999/12/22 125 125 118 125 63,000
1999/12/21 131 131 125 125 42,000
1999/12/20 137 137 130 130 47,000
1999/12/17 145 145 137 138 17,000
1999/12/16 141 148 139 148 49,000
1999/12/15 143 148 141 141 38,000
1999/12/14 143 150 142 142 50,000
1999/12/13 145 153 142 153 53,000
1999/12/10 150 153 147 150 116,000
1999/12/09 153 153 150 150 50,000
1999/12/08 146 154 146 154 20,000
1999/12/07 150 151 146 147 17,000
1999/12/06 146 158 146 156 67,000
1999/12/03 150 150 145 146 70,000
1999/12/02 146 158 146 146 53,000
1999/12/01 145 148 145 146 24,000
1999/11/30 156 156 145 145 21,000
1999/11/29 155 155 146 146 5,000
1999/11/26 150 151 146 151 26,000
1999/11/25 150 150 145 150 30,000
1999/11/24 148 149 145 145 26,000
1999/11/22 158 158 148 148 22,000
1999/11/19 158 158 150 150 37,000
1999/11/18 153 158 153 153 38,000
1999/11/17 144 153 144 153 27,000
1999/11/16 149 149 144 144 19,000
1999/11/15 146 156 141 141 52,000
1999/11/12 146 151 145 146 40,000
1999/11/11 150 159 145 146 58,000
1999/11/10 158 166 155 166 30,000
1999/11/09 170 170 158 158 38,000
1999/11/08 170 170 161 161 21,000
1999/11/05 164 170 162 170 140,000
1999/11/04 167 169 162 164 58,000
1999/11/02 162 170 162 167 24,000
1999/11/01 161 164 161 163 18,000
1999/10/29 167 171 161 171 18,000
1999/10/28 167 169 159 159 28,000
1999/10/27 168 170 163 165 41,000
1999/10/26 163 163 155 158 90,000
1999/10/25 161 169 161 161 16,000
1999/10/22 168 168 160 161 29,000
1999/10/21 170 170 168 168 16,000
1999/10/20 180 180 168 170 30,000
1999/10/19 171 171 168 168 40,000
1999/10/18 172 173 168 168 57,000
1999/10/15 175 175 173 173 48,000
1999/10/14 178 178 175 175 14,000
1999/10/13 184 184 178 178 23,000
1999/10/12 175 195 175 184 48,000
1999/10/08 172 172 170 171 80,000
1999/10/07 173 174 171 171 25,000
1999/10/06 172 173 172 173 33,000
1999/10/05 172 178 172 173 22,000
1999/10/04 180 180 175 179 29,000
1999/10/01 172 177 172 175 62,000
1999/09/30 180 180 177 177 61,000
1999/09/29 180 180 176 179 48,000
1999/09/28 184 185 180 180 30,000
1999/09/27 186 186 181 181 31,000
1999/09/24 190 190 185 185 31,000
1999/09/22 188 189 185 188 36,000
1999/09/21 195 195 191 193 21,000
1999/09/20 194 195 191 194 20,000
1999/09/17 191 194 191 194 11,000
1999/09/16 197 197 188 190 19,000
1999/09/14 194 199 190 199 22,000
1999/09/13 192 195 186 194 33,000
1999/09/10 196 196 192 192 61,000
1999/09/09 200 200 195 196 9,000
1999/09/08 199 199 190 190 16,000
1999/09/07 199 200 199 200 16,000
1999/09/06 199 205 197 200 16,000
1999/09/03 195 198 184 197 88,000
1999/09/02 205 206 201 201 18,000
1999/09/01 195 206 195 206 15,000
1999/08/31 199 212 196 207 38,000
1999/08/30 198 199 195 195 20,000
1999/08/27 193 194 193 193 19,000
1999/08/26 200 202 197 197 43,000
1999/08/25 195 199 191 199 64,000
1999/08/24 192 197 192 195 13,000
1999/08/23 195 198 190 191 35,000
1999/08/20 190 199 190 195 16,000
1999/08/19 196 200 190 193 67,000
1999/08/18 200 200 196 196 13,000
1999/08/17 196 196 196 196 15,000
1999/08/16 200 200 195 196 17,000
1999/08/13 200 201 200 200 7,000
1999/08/12 200 202 200 202 21,000
1999/08/11 200 200 199 200 4,000
1999/08/10 195 200 192 192 23,000
1999/08/09 200 200 192 195 19,000
1999/08/06 197 197 195 195 25,000
1999/08/05 197 198 197 197 30,000
1999/08/04 205 205 196 197 45,000
1999/08/03 210 211 201 201 43,000
1999/08/02 210 211 207 211 54,000
1999/07/30 213 213 210 212 31,000
1999/07/29 211 213 211 213 11,000
1999/07/28 210 215 210 211 43,000
1999/07/27 215 216 215 215 24,000
1999/07/26 218 218 214 215 24,000
1999/07/23 211 219 210 213 74,000
1999/07/22 211 212 210 211 30,000
1999/07/21 215 215 210 213 64,000
1999/07/19 214 214 210 210 68,000
1999/07/16 210 215 210 212 33,000
1999/07/15 214 214 210 212 21,000
1999/07/14 211 213 210 211 80,000
1999/07/13 212 214 210 210 27,000
1999/07/12 210 220 210 210 69,000
1999/07/09 211 220 210 220 34,000
1999/07/08 220 220 211 211 55,000
1999/07/07 210 212 210 210 47,000
1999/07/06 210 215 210 211 44,000
1999/07/05 213 213 211 212 39,000
1999/07/02 213 214 211 213 38,000
1999/07/01 212 214 212 213 55,000
1999/06/30 217 217 212 212 29,000
1999/06/29 212 216 212 212 71,000
1999/06/28 215 215 212 212 54,000
1999/06/25 213 213 210 212 35,000
1999/06/24 215 217 211 212 57,000
1999/06/23 216 220 215 215 104,000
1999/06/22 223 224 218 220 38,000
1999/06/21 223 223 219 219 19,000
1999/06/18 225 225 220 221 64,000
1999/06/17 224 224 219 220 39,000
1999/06/16 225 225 219 219 23,000
1999/06/15 214 215 213 215 127,000
1999/06/14 217 217 210 214 182,000
1999/06/11 223 225 211 212 215,000
1999/06/10 224 228 224 228 31,000
1999/06/09 216 221 216 221 15,000
1999/06/08 220 220 219 219 54,000
1999/06/07 216 220 216 220 21,000
1999/06/04 219 219 214 214 4,000
1999/06/03 216 219 210 210 13,000
1999/06/02 215 215 210 211 28,000
1999/06/01 212 214 210 214 38,000
1999/05/31 210 215 210 212 16,000
1999/05/28 210 216 207 210 121,000
1999/05/27 211 215 210 210 10,000
1999/05/26 213 213 206 210 99,000
1999/05/25 218 218 215 215 106,000
1999/05/24 217 220 217 218 32,000
1999/05/21 222 222 217 220 53,000
1999/05/20 220 221 220 221 56,000
1999/05/19 230 230 225 225 30,000
1999/05/18 229 230 227 230 51,000
1999/05/17 230 235 230 230 35,000
1999/05/14 234 235 230 230 35,000
1999/05/13 240 240 230 235 68,000
1999/05/12 241 244 235 235 59,000
1999/05/11 245 247 239 240 188,000
1999/05/10 236 243 236 242 108,000
1999/05/07 234 240 223 235 73,000
1999/05/06 228 233 228 233 45,000
1999/04/30 225 229 223 223 87,000
1999/04/28 233 239 226 226 48,000
1999/04/27 245 245 235 235 23,000
1999/04/26 231 237 231 237 14,000
1999/04/23 231 238 230 230 19,000
1999/04/22 230 230 230 230 22,000
1999/04/21 239 239 230 230 57,000
1999/04/20 245 245 230 230 44,000
1999/04/19 236 241 235 235 40,000
1999/04/16 245 245 236 236 58,000
1999/04/15 245 245 240 240 29,000
1999/04/14 244 244 238 240 43,000
1999/04/13 241 246 241 244 26,000
1999/04/12 247 247 242 242 42,000
1999/04/09 235 240 233 237 66,000
1999/04/08 230 234 227 231 45,000
1999/04/07 230 230 225 226 25,000
1999/04/06 235 235 225 225 23,000
1999/04/05 233 235 226 232 26,000
1999/04/02 227 230 225 228 23,000
1999/04/01 227 227 222 222 10,000
1999/03/31 225 228 224 228 25,000
1999/03/30 228 228 218 218 15,000
1999/03/29 230 230 220 226 28,000
1999/03/26 226 229 220 220 24,000
1999/03/25 222 225 218 225 71,000
1999/03/24 220 224 220 220 78,000
1999/03/23 219 223 219 221 99,000
1999/03/19 240 240 235 235 51,000
1999/03/18 240 240 230 230 58,000
1999/03/17 242 242 237 240 42,000
1999/03/16 235 240 234 240 25,000
1999/03/15 230 230 225 225 13,000
1999/03/12 245 246 230 230 47,000
1999/03/11 227 235 227 235 28,000
1999/03/10 231 231 220 226 39,000
1999/03/09 221 222 216 216 81,000
1999/03/08 235 235 220 220 22,000
1999/03/05 218 233 216 233 74,000
1999/03/04 219 220 219 219 12,000
1999/03/03 226 226 217 219 33,000
1999/03/02 223 223 220 221 50,000
1999/03/01 225 230 222 222 24,000
1999/02/26 235 235 226 231 36,000
1999/02/25 226 230 226 226 11,000
1999/02/24 236 236 226 226 20,000
1999/02/23 237 237 221 221 47,000
1999/02/22 239 239 231 238 31,000
1999/02/19 239 239 225 230 37,000
1999/02/18 230 240 230 240 24,000
1999/02/17 231 245 231 244 36,000
1999/02/16 225 230 225 230 9,000
1999/02/15 228 230 225 230 11,000
1999/02/12 225 228 220 225 21,000
1999/02/10 224 225 220 225 24,000
1999/02/09 228 229 222 224 26,000
1999/02/08 230 230 217 230 21,000
1999/02/05 239 240 221 230 33,000
1999/02/04 237 240 232 239 22,000
1999/02/03 237 242 231 242 42,000
1999/02/02 237 247 237 244 28,000
1999/02/01 256 256 241 242 45,000
1999/01/29 240 246 230 246 51,000
1999/01/28 241 242 237 242 64,000
1999/01/27 236 246 236 242 35,000
1999/01/26 226 236 226 236 36,000
1999/01/25 234 234 226 226 28,000
1999/01/22 228 230 225 226 32,000
1999/01/21 221 228 221 228 32,000
1999/01/20 219 221 212 221 48,000
1999/01/19 214 215 205 214 60,000
1999/01/18 219 219 212 212 8,000
1999/01/14 205 210 205 210 68,000
1999/01/13 215 215 205 205 53,000
1999/01/12 215 220 215 215 31,000
1999/01/11 220 220 215 215 12,000
1999/01/08 211 213 208 209 54,000
1999/01/07 223 223 208 210 119,000
1999/01/06 208 211 205 208 170,000
1999/01/05 235 235 200 208 409,000
1999/01/04 225 230 225 230 17,000

このページの先頭へ