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
2004/12/30 147 149 147 148 259,000
2004/12/29 150 150 147 148 451,000
2004/12/28 151 152 148 148 411,000
2004/12/27 148 151 147 150 849,000
2004/12/24 145 148 144 145 727,000
2004/12/22 148 148 143 143 712,000
2004/12/21 142 152 142 147 1,930,000
2004/12/20 139 141 139 140 341,000
2004/12/17 140 140 139 139 288,000
2004/12/16 141 142 138 140 431,000
2004/12/15 140 142 140 142 242,000
2004/12/14 142 142 138 142 504,000
2004/12/13 145 146 143 143 251,000
2004/12/10 143 145 141 145 590,000
2004/12/09 149 149 143 145 632,000
2004/12/08 151 151 148 149 321,000
2004/12/07 151 153 149 151 639,000
2004/12/06 149 150 148 150 593,000
2004/12/03 148 149 147 149 469,000
2004/12/02 149 150 146 147 538,000
2004/12/01 149 150 147 148 366,000
2004/11/30 151 151 149 149 352,000
2004/11/29 150 151 149 150 327,000
2004/11/26 151 151 149 149 579,000
2004/11/25 152 153 150 150 553,000
2004/11/24 151 154 150 154 1,026,000
2004/11/22 158 158 147 149 2,085,000
2004/11/19 159 162 157 160 429,000
2004/11/18 161 162 157 159 520,000
2004/11/17 158 159 157 158 328,000
2004/11/16 160 161 158 159 360,000
2004/11/15 160 161 158 160 453,000
2004/11/12 156 162 155 159 1,549,000
2004/11/11 157 159 153 154 397,000
2004/11/10 157 160 156 157 465,000
2004/11/09 158 161 155 156 718,000
2004/11/08 161 161 157 157 365,000
2004/11/05 163 163 159 161 392,000
2004/11/04 161 164 160 162 829,000
2004/11/02 155 160 152 158 759,000
2004/11/01 156 156 150 151 829,000
2004/10/29 162 162 156 157 781,000
2004/10/28 164 164 156 162 1,204,000
2004/10/27 167 168 162 164 999,000
2004/10/26 166 168 163 165 1,466,000
2004/10/25 165 168 164 164 1,340,000
2004/10/22 164 169 163 169 1,755,000
2004/10/21 163 167 162 162 974,000
2004/10/20 170 170 163 164 1,798,000
2004/10/19 168 171 164 168 2,355,000
2004/10/18 176 177 166 168 6,711,000
2004/10/15 170 184 168 175 22,840,000
2004/10/14 168 175 163 175 3,234,000
2004/10/13 162 172 161 168 4,179,000
2004/10/12 165 165 160 161 1,182,000
2004/10/08 158 164 158 162 2,642,000
2004/10/07 162 162 158 160 1,575,000
2004/10/06 164 166 160 161 2,867,000
2004/10/05 166 176 159 160 5,956,000
2004/10/04 160 160 156 158 1,226,000
2004/10/01 156 162 155 156 2,022,000
2004/09/30 162 164 152 155 2,570,000
2004/09/29 180 184 157 158 10,961,000
2004/09/28 153 190 153 171 26,728,000
2004/09/27 148 154 146 149 543,000
2004/09/24 146 147 144 147 309,000
2004/09/22 148 150 146 146 157,000
2004/09/21 150 151 148 148 108,000
2004/09/17 150 151 147 150 209,000
2004/09/16 156 157 151 153 185,000
2004/09/15 158 159 156 157 129,000
2004/09/14 160 161 152 157 115,000
2004/09/13 157 160 155 159 107,000
2004/09/10 157 158 155 157 153,000
2004/09/09 161 161 159 160 89,000
2004/09/08 163 163 158 162 127,000
2004/09/07 164 164 161 161 151,000
2004/09/06 159 163 158 161 98,000
2004/09/03 163 165 159 160 256,000
2004/09/02 157 161 155 160 350,000
2004/09/01 150 160 150 157 391,000
2004/08/31 148 149 147 149 81,000
2004/08/30 148 148 147 147 96,000
2004/08/27 148 148 146 147 51,000
2004/08/26 149 151 147 147 261,000
2004/08/25 146 146 144 145 153,000
2004/08/24 146 147 145 145 86,000
2004/08/23 144 147 144 144 161,000
2004/08/20 143 145 142 145 79,000
2004/08/19 143 147 143 145 41,000
2004/08/18 143 144 142 143 40,000
2004/08/17 145 145 142 142 71,000
2004/08/16 145 145 142 142 79,000
2004/08/13 146 150 146 146 82,000
2004/08/12 150 152 148 148 90,000
2004/08/11 151 151 149 151 76,000
2004/08/10 145 149 145 149 109,000
2004/08/09 148 148 145 147 98,000
2004/08/06 150 151 148 150 108,000
2004/08/05 151 153 147 151 65,000
2004/08/04 152 152 145 149 143,000
2004/08/03 160 160 151 155 116,000
2004/08/02 159 159 156 158 63,000
2004/07/30 153 161 153 158 62,000
2004/07/29 157 158 152 154 131,000
2004/07/28 152 155 152 155 110,000
2004/07/27 156 157 150 151 144,000
2004/07/26 162 162 159 160 51,000
2004/07/23 163 166 160 163 94,000
2004/07/22 162 163 161 163 93,000
2004/07/21 166 166 160 166 142,000
2004/07/20 166 167 163 165 120,000
2004/07/16 167 168 163 167 79,000
2004/07/15 168 169 164 165 198,000
2004/07/14 175 177 168 171 689,000
2004/07/13 166 178 166 174 1,462,000
2004/07/12 159 163 159 163 138,000
2004/07/09 155 159 155 159 65,000
2004/07/08 156 158 155 155 60,000
2004/07/07 157 157 155 156 190,000
2004/07/06 161 161 158 158 159,000
2004/07/05 163 164 161 162 125,000
2004/07/02 166 166 164 164 113,000
2004/07/01 170 171 165 168 268,000
2004/06/30 168 174 167 170 684,000
2004/06/29 164 165 163 163 120,000
2004/06/28 162 164 162 164 86,000
2004/06/25 163 164 161 162 91,000
2004/06/24 163 163 162 162 75,000
2004/06/23 165 165 162 162 61,000
2004/06/22 166 167 163 163 137,000
2004/06/21 168 168 164 166 182,000
2004/06/18 167 167 163 165 124,000
2004/06/17 167 167 164 166 107,000
2004/06/16 163 165 162 163 101,000
2004/06/15 165 165 161 161 123,000
2004/06/14 165 166 163 165 204,000
2004/06/11 159 164 159 161 424,000
2004/06/10 154 162 152 162 396,000
2004/06/09 155 155 153 154 207,000
2004/06/08 150 151 148 150 129,000
2004/06/07 146 149 144 149 83,000
2004/06/04 145 147 144 147 50,000
2004/06/03 149 150 145 146 75,000
2004/06/02 148 148 146 147 48,000
2004/06/01 146 148 146 147 52,000
2004/05/31 150 150 145 147 55,000
2004/05/28 147 149 144 149 57,000
2004/05/27 150 150 147 147 58,000
2004/05/26 156 156 148 148 105,000
2004/05/25 150 151 147 149 89,000
2004/05/24 150 153 147 151 128,000
2004/05/21 143 145 141 145 78,000
2004/05/20 142 143 140 141 79,000
2004/05/19 139 139 135 138 82,000
2004/05/18 127 134 126 133 130,000
2004/05/17 135 135 126 127 189,000
2004/05/14 144 145 136 138 199,000
2004/05/13 144 145 139 139 144,000
2004/05/12 136 141 134 141 202,000
2004/05/11 127 134 127 131 792,000
2004/05/10 152 154 140 142 257,000
2004/05/07 157 161 153 159 190,000
2004/05/06 165 167 159 159 173,000
2004/04/30 165 167 162 166 252,000
2004/04/28 169 172 169 170 141,000
2004/04/27 175 175 173 174 210,000
2004/04/26 176 176 174 175 207,000
2004/04/23 175 177 174 176 352,000
2004/04/22 176 176 174 174 231,000
2004/04/21 173 177 173 175 239,000
2004/04/20 176 176 172 173 344,000
2004/04/19 179 179 171 172 279,000
2004/04/16 181 182 179 179 170,000
2004/04/15 187 187 180 181 484,000
2004/04/14 182 188 181 183 651,000
2004/04/13 181 184 179 183 352,000
2004/04/12 177 182 177 181 220,000
2004/04/09 179 181 172 174 485,000
2004/04/08 186 186 182 184 256,000
2004/04/07 183 185 182 183 452,000
2004/04/06 195 195 180 182 1,059,000
2004/04/05 184 189 180 188 838,000
2004/04/02 176 180 175 179 483,000
2004/04/01 177 179 175 176 389,000
2004/03/31 175 175 173 175 201,000
2004/03/30 175 178 175 175 303,000
2004/03/29 176 177 173 175 377,000
2004/03/26 182 182 175 175 565,000
2004/03/25 180 185 176 177 870,000
2004/03/24 177 178 175 176 441,000
2004/03/23 178 178 172 176 824,000
2004/03/22 171 180 170 179 1,981,000
2004/03/19 165 171 164 166 693,000
2004/03/18 171 171 165 166 731,000
2004/03/17 175 175 167 169 1,179,000
2004/03/16 158 170 158 170 1,936,000
2004/03/15 157 157 154 156 197,000
2004/03/12 154 157 153 153 316,000
2004/03/11 156 159 153 158 298,000
2004/03/10 159 159 154 156 331,000
2004/03/09 153 156 153 153 409,000
2004/03/08 162 162 154 155 1,009,000
2004/03/05 161 166 155 158 2,949,000
2004/03/04 146 152 144 151 1,526,000
2004/03/03 141 142 139 142 420,000
2004/03/02 143 143 137 140 448,000
2004/03/01 136 145 136 142 483,000
2004/02/27 130 136 130 136 244,000
2004/02/26 131 132 130 131 242,000
2004/02/25 131 132 130 130 158,000
2004/02/24 134 134 132 132 97,000
2004/02/23 135 137 133 134 86,000
2004/02/20 136 137 132 137 129,000
2004/02/19 135 137 133 134 241,000
2004/02/18 142 143 137 137 346,000
2004/02/17 135 140 133 139 527,000
2004/02/16 128 131 128 130 164,000
2004/02/13 129 129 127 128 180,000
2004/02/12 130 132 127 130 299,000
2004/02/10 135 135 126 131 275,000
2004/02/09 136 137 134 135 265,000
2004/02/06 138 138 135 137 156,000
2004/02/05 133 137 132 137 243,000
2004/02/04 142 142 137 138 662,000
2004/02/03 142 145 137 142 1,485,000
2004/02/02 139 141 137 139 731,000
2004/01/30 142 147 137 138 1,968,000
2004/01/29 122 151 122 140 7,622,000
2004/01/28 130 132 124 124 463,000
2004/01/27 135 135 132 132 134,000
2004/01/26 134 137 131 132 233,000
2004/01/23 139 139 134 134 323,000
2004/01/22 139 139 137 139 149,000
2004/01/21 138 142 134 140 228,000
2004/01/20 141 142 139 140 171,000
2004/01/19 139 142 138 141 188,000
2004/01/16 140 140 133 139 307,000
2004/01/15 144 147 139 140 344,000
2004/01/14 142 144 137 141 789,000
2004/01/13 135 147 133 145 1,004,000
2004/01/09 127 136 127 132 1,200,000
2004/01/08 120 122 119 122 183,000
2004/01/07 122 122 117 117 139,000
2004/01/06 122 124 120 122 257,000
2004/01/05 120 122 119 120 165,000

このページの先頭へ