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
2007/12/28 120 121 118 119 182,000
2007/12/27 120 121 119 120 287,000
2007/12/26 119 121 119 121 310,000
2007/12/25 117 120 117 119 569,000
2007/12/21 115 117 114 116 477,000
2007/12/20 119 119 115 116 401,000
2007/12/19 120 120 116 117 313,000
2007/12/18 119 120 118 120 223,000
2007/12/17 121 123 120 120 379,000
2007/12/14 125 126 121 121 359,000
2007/12/13 125 129 123 125 480,000
2007/12/12 122 124 121 124 224,000
2007/12/11 123 126 122 123 291,000
2007/12/10 122 123 121 123 218,000
2007/12/07 120 121 119 120 286,000
2007/12/06 121 122 117 117 345,000
2007/12/05 116 119 115 119 308,000
2007/12/04 121 122 119 119 313,000
2007/12/03 124 124 122 123 234,000
2007/11/30 118 126 118 122 1,072,000
2007/11/29 119 120 116 117 287,000
2007/11/28 119 119 112 115 242,000
2007/11/27 114 118 112 118 450,000
2007/11/26 116 116 113 115 280,000
2007/11/22 110 113 110 113 206,000
2007/11/21 114 116 112 113 283,000
2007/11/20 109 114 108 114 498,000
2007/11/19 119 120 113 113 650,000
2007/11/16 120 120 118 118 255,000
2007/11/15 123 123 120 120 360,000
2007/11/14 123 124 120 122 310,000
2007/11/13 116 120 116 118 345,000
2007/11/12 119 121 118 120 809,000
2007/11/09 123 127 123 124 332,000
2007/11/08 130 130 123 126 692,000
2007/11/07 138 138 131 131 291,000
2007/11/06 136 138 135 136 169,000
2007/11/05 139 139 136 137 275,000
2007/11/02 140 142 139 140 357,000
2007/11/01 143 145 142 145 403,000
2007/10/31 142 143 140 143 192,000
2007/10/30 140 141 139 140 508,000
2007/10/29 141 143 140 143 314,000
2007/10/26 136 139 136 139 157,000
2007/10/25 140 141 136 136 172,000
2007/10/24 139 141 138 139 128,000
2007/10/23 136 139 136 137 153,000
2007/10/22 134 137 133 136 271,000
2007/10/19 141 141 139 139 229,000
2007/10/18 142 143 139 139 280,000
2007/10/17 143 143 138 140 428,000
2007/10/16 144 145 142 144 214,000
2007/10/15 145 146 144 145 155,000
2007/10/12 145 147 144 144 188,000
2007/10/11 144 147 144 147 347,000
2007/10/10 147 148 144 145 310,000
2007/10/09 146 147 144 146 347,000
2007/10/05 144 145 142 144 213,000
2007/10/04 145 145 143 145 317,000
2007/10/03 144 146 141 146 688,000
2007/10/02 140 142 138 142 417,000
2007/10/01 136 139 136 137 408,000
2007/09/28 141 141 135 136 373,000
2007/09/27 138 141 138 141 401,000
2007/09/26 133 137 132 137 260,000
2007/09/25 129 132 129 132 183,000
2007/09/21 130 131 130 131 282,000
2007/09/20 135 135 131 133 244,000
2007/09/19 131 134 131 134 303,000
2007/09/18 132 132 128 128 288,000
2007/09/14 134 134 131 131 362,000
2007/09/13 133 135 132 133 167,000
2007/09/12 137 137 132 133 251,000
2007/09/11 134 135 131 135 380,000
2007/09/10 136 137 134 135 373,000
2007/09/07 140 140 138 139 187,000
2007/09/06 140 140 138 140 285,000
2007/09/05 145 145 139 139 394,000
2007/09/04 147 147 144 144 433,000
2007/09/03 145 146 143 146 295,000
2007/08/31 141 146 140 146 1,210,000
2007/08/30 143 144 139 139 368,000
2007/08/29 139 142 137 142 591,000
2007/08/28 143 145 141 144 780,000
2007/08/27 141 149 141 144 1,906,000
2007/08/24 142 142 139 140 644,000
2007/08/23 140 142 140 141 688,000
2007/08/22 142 142 136 137 908,000
2007/08/21 140 144 139 144 679,000
2007/08/20 145 146 142 142 504,000
2007/08/17 149 149 139 140 786,000
2007/08/16 154 154 142 149 906,000
2007/08/15 157 158 155 156 499,000
2007/08/14 159 161 159 161 203,000
2007/08/13 157 163 157 161 380,000
2007/08/10 161 162 155 156 995,000
2007/08/09 165 166 163 164 731,000
2007/08/08 167 167 164 166 523,000
2007/08/07 169 169 166 166 136,000
2007/08/06 167 168 163 168 334,000
2007/08/03 168 169 168 168 231,000
2007/08/02 171 171 166 168 514,000
2007/08/01 171 172 168 169 386,000
2007/07/31 173 173 170 172 253,000
2007/07/30 168 172 166 171 485,000
2007/07/27 166 173 166 169 613,000
2007/07/26 177 178 172 172 697,000
2007/07/25 175 178 175 178 370,000
2007/07/24 174 178 173 176 612,000
2007/07/23 175 176 173 174 656,000
2007/07/20 178 180 176 176 549,000
2007/07/19 176 178 176 177 405,000
2007/07/18 179 179 176 177 402,000
2007/07/17 179 179 176 179 556,000
2007/07/13 177 183 176 180 1,675,000
2007/07/12 176 177 175 175 383,000
2007/07/11 177 178 175 175 388,000
2007/07/10 178 178 177 177 425,000
2007/07/09 180 180 177 178 333,000
2007/07/06 179 180 178 178 454,000
2007/07/05 179 180 179 180 333,000
2007/07/04 179 180 178 179 312,000
2007/07/03 182 182 179 179 435,000
2007/07/02 181 182 180 181 303,000
2007/06/29 181 181 180 181 349,000
2007/06/28 178 180 177 179 256,000
2007/06/27 180 180 177 177 399,000
2007/06/26 181 182 179 179 255,000
2007/06/25 181 183 178 178 692,000
2007/06/22 185 185 181 182 470,000
2007/06/21 182 185 182 185 548,000
2007/06/20 186 187 184 184 296,000
2007/06/19 187 187 184 184 429,000
2007/06/18 186 189 185 188 1,214,000
2007/06/15 185 187 182 182 463,000
2007/06/14 182 186 182 184 473,000
2007/06/13 181 183 180 181 475,000
2007/06/12 185 185 182 182 262,000
2007/06/11 187 189 185 185 282,000
2007/06/08 185 187 184 184 629,000
2007/06/07 190 191 187 188 646,000
2007/06/06 193 194 191 191 925,000
2007/06/05 197 198 190 192 2,430,000
2007/06/04 180 192 179 190 3,830,000
2007/06/01 174 181 173 178 1,585,000
2007/05/31 172 173 170 171 451,000
2007/05/30 173 173 170 171 251,000
2007/05/29 169 173 168 173 366,000
2007/05/28 171 171 169 170 245,000
2007/05/25 171 171 169 171 349,000
2007/05/24 175 175 172 173 215,000
2007/05/23 175 176 174 176 257,000
2007/05/22 173 174 171 174 496,000
2007/05/21 170 176 169 175 1,072,000
2007/05/18 165 169 161 168 1,185,000
2007/05/17 166 169 165 165 399,000
2007/05/16 169 170 163 165 547,000
2007/05/15 173 174 169 169 542,000
2007/05/14 175 176 173 174 450,000
2007/05/11 176 177 174 174 423,000
2007/05/10 178 179 177 178 247,000
2007/05/09 178 180 177 178 407,000
2007/05/08 180 180 177 178 337,000
2007/05/07 179 180 177 180 386,000
2007/05/02 176 178 175 177 237,000
2007/05/01 177 178 176 176 250,000
2007/04/27 175 178 174 178 386,000
2007/04/26 174 176 172 176 301,000
2007/04/25 172 174 172 172 498,000
2007/04/24 173 176 172 174 700,000
2007/04/23 179 180 175 177 613,000
2007/04/20 180 181 178 179 304,000
2007/04/19 181 182 179 180 414,000
2007/04/18 180 182 180 182 414,000
2007/04/17 183 183 181 182 406,000
2007/04/16 185 185 182 183 349,000
2007/04/13 187 188 184 185 378,000
2007/04/12 187 189 186 188 247,000
2007/04/11 190 190 187 188 401,000
2007/04/10 186 191 186 189 976,000
2007/04/09 185 188 185 188 344,000
2007/04/06 185 186 184 185 311,000
2007/04/05 186 187 185 186 258,000
2007/04/04 186 186 183 185 329,000
2007/04/03 185 186 183 183 343,000
2007/04/02 188 190 181 182 595,000
2007/03/30 186 188 186 188 352,000
2007/03/29 184 187 183 186 525,000
2007/03/28 188 191 186 187 628,000
2007/03/27 190 190 186 188 558,000
2007/03/26 193 193 190 192 380,000
2007/03/23 196 196 189 191 686,000
2007/03/22 195 197 193 194 702,000
2007/03/20 193 194 192 192 174,000
2007/03/19 188 192 188 190 274,000
2007/03/16 192 193 189 190 676,000
2007/03/15 197 198 194 194 455,000
2007/03/14 194 198 194 196 611,000
2007/03/13 203 205 200 201 1,261,000
2007/03/12 195 204 194 203 1,625,000
2007/03/09 193 195 191 194 551,000
2007/03/08 188 193 188 192 355,000
2007/03/07 193 194 188 188 654,000
2007/03/06 183 189 183 189 641,000
2007/03/05 188 189 181 182 818,000
2007/03/02 192 195 191 193 479,000
2007/03/01 197 200 192 195 751,000
2007/02/28 183 200 183 197 1,550,000
2007/02/27 211 211 206 208 688,000
2007/02/26 211 214 209 209 1,347,000
2007/02/23 203 208 202 208 959,000
2007/02/22 204 205 200 203 1,184,000
2007/02/21 195 205 195 205 2,318,000
2007/02/20 196 196 194 195 185,000
2007/02/19 193 197 192 196 343,000
2007/02/16 193 194 192 192 336,000
2007/02/15 194 195 192 194 285,000
2007/02/14 196 197 193 193 470,000
2007/02/13 192 196 191 196 717,000
2007/02/09 192 196 192 195 626,000
2007/02/08 196 200 192 193 1,219,000
2007/02/07 195 198 194 197 971,000
2007/02/06 197 201 194 198 3,159,000
2007/02/05 193 201 191 198 5,362,000
2007/02/02 185 192 185 190 2,881,000
2007/02/01 185 186 183 186 426,000
2007/01/31 185 185 182 183 302,000
2007/01/30 188 188 185 185 639,000
2007/01/29 184 188 183 187 753,000
2007/01/26 185 186 183 184 517,000
2007/01/25 188 190 185 185 940,000
2007/01/24 187 191 187 190 849,000
2007/01/23 190 190 187 187 657,000
2007/01/22 189 193 188 191 673,000
2007/01/19 190 190 187 188 862,000
2007/01/18 188 191 187 189 1,060,000
2007/01/17 185 187 184 187 789,000
2007/01/16 185 188 184 186 639,000
2007/01/15 181 188 180 188 2,543,000
2007/01/12 180 181 179 180 737,000
2007/01/11 180 182 178 179 491,000
2007/01/10 181 181 178 178 404,000
2007/01/09 179 181 179 181 349,000
2007/01/05 181 181 177 177 456,000
2007/01/04 183 183 182 183 103,000

このページの先頭へ