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
2009/12/30 126 126 124 124 527,000
2009/12/29 124 126 122 126 1,571,000
2009/12/28 115 123 114 122 1,353,000
2009/12/25 116 116 114 115 470,000
2009/12/24 115 116 113 116 789,000
2009/12/22 116 116 113 113 796,000
2009/12/21 115 116 114 114 233,000
2009/12/18 114 114 112 114 218,000
2009/12/17 116 118 113 114 723,000
2009/12/16 115 116 112 116 678,000
2009/12/15 113 114 112 113 132,000
2009/12/14 115 115 112 113 327,000
2009/12/11 112 115 111 115 473,000
2009/12/10 114 115 112 112 180,000
2009/12/09 113 115 112 114 286,000
2009/12/08 119 119 115 115 401,000
2009/12/07 122 123 120 120 438,000
2009/12/04 122 122 117 120 670,000
2009/12/03 119 124 118 121 925,000
2009/12/02 115 119 115 117 591,000
2009/12/01 111 115 111 115 532,000
2009/11/30 111 114 110 113 713,000
2009/11/27 110 110 106 106 467,000
2009/11/26 110 112 110 112 236,000
2009/11/25 110 112 108 110 456,000
2009/11/24 113 115 110 113 616,000
2009/11/20 107 110 107 109 411,000
2009/11/19 108 110 107 108 365,000
2009/11/18 108 112 108 109 633,000
2009/11/17 117 120 108 109 1,151,000
2009/11/16 120 124 117 117 448,000
2009/11/13 121 123 120 121 239,000
2009/11/12 127 129 120 123 845,000
2009/11/11 128 129 126 127 457,000
2009/11/10 126 130 126 128 484,000
2009/11/09 126 128 125 125 568,000
2009/11/06 130 130 126 126 631,000
2009/11/05 129 131 127 129 540,000
2009/11/04 128 132 128 130 361,000
2009/11/02 127 129 125 128 472,000
2009/10/30 132 132 129 129 561,000
2009/10/29 127 133 127 130 755,000
2009/10/28 133 135 130 131 638,000
2009/10/27 137 138 132 134 654,000
2009/10/26 134 138 133 138 642,000
2009/10/23 140 141 136 137 622,000
2009/10/22 141 142 138 139 703,000
2009/10/21 145 146 142 143 578,000
2009/10/20 145 149 143 146 730,000
2009/10/19 148 150 142 144 921,000
2009/10/16 154 156 145 150 2,584,000
2009/10/15 144 152 144 152 2,138,000
2009/10/14 138 149 136 144 2,337,000
2009/10/13 144 144 138 139 1,076,000
2009/10/09 141 146 140 143 2,021,000
2009/10/08 139 142 135 140 2,546,000
2009/10/07 134 138 130 136 2,383,000
2009/10/06 130 131 127 130 818,000
2009/10/05 129 132 127 129 842,000
2009/10/02 130 131 128 131 989,000
2009/10/01 136 136 131 134 1,090,000
2009/09/30 139 141 136 137 791,000
2009/09/29 142 143 138 139 742,000
2009/09/28 145 146 139 140 816,000
2009/09/25 148 151 147 147 1,167,000
2009/09/24 146 153 146 149 1,048,000
2009/09/18 149 150 145 148 1,325,000
2009/09/17 155 156 148 149 1,102,000
2009/09/16 152 159 151 154 1,965,000
2009/09/15 156 159 150 152 2,249,000
2009/09/14 164 164 158 159 1,305,000
2009/09/11 166 167 162 163 1,040,000
2009/09/10 165 167 164 165 876,000
2009/09/09 165 168 164 165 1,467,000
2009/09/08 162 166 161 164 1,756,000
2009/09/07 166 166 161 163 1,829,000
2009/09/04 173 174 165 166 3,606,000
2009/09/03 179 180 173 174 3,705,000
2009/09/02 173 184 172 179 7,581,000
2009/09/01 171 178 171 175 2,207,000
2009/08/31 175 178 171 171 2,043,000
2009/08/28 181 182 175 177 3,462,000
2009/08/27 172 185 172 181 10,074,000
2009/08/26 177 177 171 173 4,048,000
2009/08/25 179 180 174 177 4,433,000
2009/08/24 188 188 181 182 2,663,000
2009/08/21 183 186 181 184 3,804,000
2009/08/20 182 190 180 187 9,451,000
2009/08/19 183 185 177 181 12,205,000
2009/08/18 194 197 181 183 15,709,000
2009/08/17 208 210 197 200 17,991,000
2009/08/14 198 209 193 208 21,148,000
2009/08/13 191 203 189 198 24,879,000
2009/08/12 185 195 184 192 16,716,000
2009/08/11 190 195 183 190 30,436,000
2009/08/10 168 191 165 190 31,575,000
2009/08/07 157 169 154 167 20,540,000
2009/08/06 160 164 155 156 16,324,000
2009/08/05 143 161 142 160 15,457,000
2009/08/04 144 146 139 139 1,191,000
2009/08/03 142 142 138 142 738,000
2009/07/31 141 143 140 142 1,904,000
2009/07/30 132 142 132 141 1,935,000
2009/07/29 133 134 132 132 298,000
2009/07/28 135 135 132 134 448,000
2009/07/27 136 138 134 135 623,000
2009/07/24 137 137 132 136 523,000
2009/07/23 139 140 134 134 1,161,000
2009/07/22 133 139 131 139 1,599,000
2009/07/21 126 134 126 133 1,338,000
2009/07/17 127 127 119 122 417,000
2009/07/16 126 127 123 123 240,000
2009/07/15 125 127 122 122 348,000
2009/07/14 125 126 122 125 717,000
2009/07/13 133 135 117 120 1,205,000
2009/07/10 133 134 131 133 696,000
2009/07/09 131 137 131 134 1,058,000
2009/07/08 143 145 131 131 5,306,000
2009/07/07 132 140 130 138 1,838,000
2009/07/06 132 133 129 129 372,000
2009/07/03 131 134 130 132 647,000
2009/07/02 136 138 133 134 629,000
2009/07/01 128 138 128 135 1,800,000
2009/06/30 134 135 129 131 1,116,000
2009/06/29 142 142 130 132 2,326,000
2009/06/26 136 142 133 140 3,956,000
2009/06/25 126 134 123 133 2,150,000
2009/06/24 120 129 120 125 2,580,000
2009/06/23 117 121 116 120 769,000
2009/06/22 122 123 119 121 687,000
2009/06/19 125 126 119 121 1,229,000
2009/06/18 117 127 114 126 1,336,000
2009/06/17 113 116 113 116 314,000
2009/06/16 118 118 113 113 758,000
2009/06/15 120 122 119 121 420,000
2009/06/12 121 121 117 119 608,000
2009/06/11 120 124 119 119 1,164,000
2009/06/10 118 120 117 118 637,000
2009/06/09 116 122 116 118 1,374,000
2009/06/08 120 120 115 115 810,000
2009/06/05 118 119 113 118 1,196,000
2009/06/04 111 118 110 116 2,504,000
2009/06/03 108 110 107 109 434,000
2009/06/02 109 111 107 107 888,000
2009/06/01 107 110 105 107 945,000
2009/05/29 104 108 103 108 754,000
2009/05/28 102 103 101 103 248,000
2009/05/27 104 105 102 102 375,000
2009/05/26 102 104 102 102 302,000
2009/05/25 104 104 100 101 375,000
2009/05/22 103 105 102 103 405,000
2009/05/21 105 105 103 104 280,000
2009/05/20 102 107 101 106 790,000
2009/05/19 101 102 99 102 208,000
2009/05/18 100 100 98 98 158,000
2009/05/15 97 102 97 100 471,000
2009/05/14 100 100 96 97 346,000
2009/05/13 102 102 100 101 183,000
2009/05/12 101 102 100 100 136,000
2009/05/11 102 103 100 102 287,000
2009/05/08 97 99 97 99 237,000
2009/05/07 99 99 97 98 389,000
2009/05/01 96 98 96 97 237,000
2009/04/30 96 98 95 97 189,000
2009/04/28 96 96 95 95 130,000
2009/04/27 96 98 96 96 114,000
2009/04/24 99 99 97 97 141,000
2009/04/23 97 97 94 97 231,000
2009/04/22 98 99 96 96 216,000
2009/04/21 100 100 97 98 213,000
2009/04/20 104 104 100 101 213,000
2009/04/17 103 104 102 102 105,000
2009/04/16 104 106 102 102 316,000
2009/04/15 105 105 101 103 420,000
2009/04/14 110 110 104 105 804,000
2009/04/13 99 105 99 103 623,000
2009/04/10 101 101 98 98 397,000
2009/04/09 95 99 95 98 457,000
2009/04/08 96 96 93 93 253,000
2009/04/07 93 100 93 96 676,000
2009/04/06 94 96 93 94 300,000
2009/04/03 95 97 93 93 281,000
2009/04/02 94 95 93 94 219,000
2009/04/01 90 91 89 91 170,000
2009/03/31 93 93 85 87 931,000
2009/03/30 99 102 91 91 468,000
2009/03/27 100 100 98 98 143,000
2009/03/26 102 103 98 100 198,000
2009/03/25 94 99 94 99 319,000
2009/03/24 94 96 93 95 299,000
2009/03/23 91 93 89 93 156,000
2009/03/19 93 93 90 90 164,000
2009/03/18 92 93 90 90 162,000
2009/03/17 92 93 90 92 156,000
2009/03/16 90 92 90 92 151,000
2009/03/13 89 89 87 89 265,000
2009/03/12 85 87 85 87 98,000
2009/03/11 88 89 85 85 179,000
2009/03/10 85 86 85 86 115,000
2009/03/09 88 89 86 86 83,000
2009/03/06 88 89 87 87 104,000
2009/03/05 88 90 88 89 174,000
2009/03/04 85 87 84 87 94,000
2009/03/03 85 87 85 85 97,000
2009/03/02 87 88 86 87 168,000
2009/02/27 88 90 88 90 100,000
2009/02/26 91 91 88 89 146,000
2009/02/25 90 91 88 90 71,000
2009/02/24 86 87 84 87 173,000
2009/02/23 87 89 85 88 173,000
2009/02/20 93 94 90 90 208,000
2009/02/19 93 93 91 92 118,000
2009/02/18 92 93 91 92 153,000
2009/02/17 95 95 93 93 81,000
2009/02/16 97 97 95 95 112,000
2009/02/13 95 96 94 94 101,000
2009/02/12 95 96 94 95 135,000
2009/02/10 97 98 96 96 141,000
2009/02/09 98 99 96 96 115,000
2009/02/06 98 99 97 97 143,000
2009/02/05 96 100 96 96 264,000
2009/02/04 95 97 94 97 221,000
2009/02/03 95 97 93 94 233,000
2009/02/02 94 96 92 95 307,000
2009/01/30 94 94 93 93 242,000
2009/01/29 97 97 95 97 296,000
2009/01/28 95 97 93 96 210,000
2009/01/27 92 98 92 97 235,000
2009/01/26 96 96 92 93 142,000
2009/01/23 94 95 94 94 193,000
2009/01/22 98 99 95 96 238,000
2009/01/21 95 99 95 98 250,000
2009/01/20 103 103 97 97 470,000
2009/01/19 100 104 99 102 522,000
2009/01/16 97 99 96 99 177,000
2009/01/15 97 98 95 96 282,000
2009/01/14 98 100 97 99 233,000
2009/01/13 102 102 98 98 488,000
2009/01/09 107 108 104 104 440,000
2009/01/08 109 112 107 107 469,000
2009/01/07 115 115 111 112 538,000
2009/01/06 109 116 107 116 1,300,000
2009/01/05 110 110 106 107 323,000

このページの先頭へ