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
2017/12/29 2,197 2,207 2,170 2,192 19,200
2017/12/28 2,190 2,230 2,182 2,195 34,500
2017/12/27 2,189 2,226 2,188 2,190 27,600
2017/12/26 2,186 2,207 2,182 2,185 31,700
2017/12/25 2,224 2,224 2,179 2,186 67,000
2017/12/22 2,275 2,296 2,230 2,243 49,800
2017/12/21 2,292 2,311 2,278 2,282 27,400
2017/12/20 2,272 2,334 2,272 2,298 34,600
2017/12/19 2,290 2,313 2,280 2,280 45,800
2017/12/18 2,319 2,354 2,294 2,297 48,800
2017/12/15 2,351 2,351 2,313 2,320 63,700
2017/12/14 2,290 2,379 2,289 2,360 99,600
2017/12/13 2,227 2,297 2,227 2,288 58,000
2017/12/12 2,249 2,261 2,215 2,227 46,300
2017/12/11 2,259 2,270 2,229 2,252 35,200
2017/12/08 2,230 2,295 2,224 2,278 58,100
2017/12/07 2,219 2,295 2,219 2,257 98,900
2017/12/06 2,219 2,240 2,195 2,201 42,900
2017/12/05 2,201 2,226 2,188 2,222 33,900
2017/12/04 2,180 2,215 2,174 2,201 45,400
2017/12/01 2,190 2,211 2,166 2,177 53,400
2017/11/30 2,190 2,190 2,171 2,186 37,800
2017/11/29 2,144 2,184 2,144 2,169 31,000
2017/11/28 2,159 2,169 2,140 2,143 18,500
2017/11/27 2,124 2,185 2,124 2,163 72,400
2017/11/24 2,130 2,145 2,118 2,135 18,300
2017/11/22 2,115 2,156 2,112 2,131 30,500
2017/11/21 2,100 2,127 2,090 2,118 32,700
2017/11/20 2,067 2,094 2,063 2,087 18,300
2017/11/17 2,078 2,078 2,048 2,062 32,400
2017/11/16 2,026 2,096 2,019 2,078 44,400
2017/11/15 2,053 2,099 2,013 2,026 42,400
2017/11/14 2,093 2,093 2,060 2,070 33,600
2017/11/13 2,083 2,109 2,074 2,093 18,200
2017/11/10 2,058 2,108 2,058 2,102 28,400
2017/11/09 2,124 2,185 2,076 2,108 87,200
2017/11/08 2,086 2,120 2,078 2,119 30,700
2017/11/07 2,080 2,121 2,076 2,103 48,600
2017/11/06 2,018 2,116 1,990 2,095 105,900
2017/11/02 2,005 2,012 1,973 2,004 35,000
2017/11/01 2,017 2,026 1,999 2,010 25,800
2017/10/31 1,961 2,041 1,954 2,024 89,900
2017/10/30 1,951 1,960 1,934 1,960 35,600
2017/10/27 1,939 1,955 1,924 1,951 43,400
2017/10/26 1,917 1,939 1,917 1,928 17,700
2017/10/25 1,940 1,953 1,925 1,928 22,900
2017/10/24 1,926 1,959 1,926 1,952 31,800
2017/10/23 1,905 1,929 1,900 1,926 26,800
2017/10/20 1,898 1,933 1,892 1,911 29,300
2017/10/19 1,919 1,935 1,904 1,908 21,900
2017/10/18 1,918 1,934 1,917 1,928 29,100
2017/10/17 1,896 1,920 1,889 1,917 49,100
2017/10/16 1,896 1,919 1,872 1,896 55,000
2017/10/13 1,905 1,920 1,897 1,898 28,700
2017/10/12 1,907 1,924 1,900 1,908 30,500
2017/10/11 1,902 1,910 1,888 1,895 30,500
2017/10/10 1,867 1,910 1,867 1,896 33,200
2017/10/06 1,866 1,873 1,859 1,866 12,300
2017/10/05 1,901 1,905 1,866 1,867 26,100
2017/10/04 1,909 1,909 1,895 1,904 22,500
2017/10/03 1,905 1,911 1,894 1,902 20,300
2017/10/02 1,922 1,922 1,881 1,897 21,700
2017/09/29 1,883 1,924 1,878 1,903 30,200
2017/09/28 1,884 1,886 1,862 1,883 25,100
2017/09/27 1,888 1,893 1,873 1,884 27,300
2017/09/26 1,855 1,898 1,854 1,892 53,900
2017/09/25 1,860 1,864 1,848 1,855 20,900
2017/09/22 1,874 1,874 1,845 1,848 36,700
2017/09/21 1,870 1,905 1,859 1,879 56,100
2017/09/20 1,860 1,868 1,854 1,863 28,600
2017/09/19 1,842 1,867 1,828 1,860 45,300
2017/09/15 1,809 1,857 1,809 1,819 52,000
2017/09/14 1,851 1,851 1,809 1,816 43,300
2017/09/13 1,874 1,877 1,842 1,846 37,300
2017/09/12 1,841 1,864 1,830 1,857 45,000
2017/09/11 1,860 1,879 1,814 1,820 39,100
2017/09/08 1,842 1,848 1,822 1,835 40,500
2017/09/07 1,845 1,876 1,814 1,840 42,700
2017/09/06 1,825 1,857 1,806 1,844 48,900
2017/09/05 1,885 1,922 1,810 1,846 81,000
2017/09/04 1,967 1,985 1,877 1,885 74,700
2017/09/01 1,940 1,978 1,937 1,973 76,400
2017/08/31 1,913 1,941 1,913 1,935 59,100
2017/08/30 1,900 1,944 1,900 1,923 70,100
2017/08/29 1,855 1,897 1,843 1,888 47,100
2017/08/28 1,834 1,873 1,827 1,866 59,300
2017/08/25 1,819 1,833 1,811 1,832 40,300
2017/08/24 1,780 1,805 1,777 1,804 38,200
2017/08/23 1,770 1,777 1,761 1,774 36,900
2017/08/22 1,762 1,762 1,742 1,758 42,500
2017/08/21 1,710 1,763 1,710 1,754 66,000
2017/08/18 1,724 1,724 1,690 1,694 39,100
2017/08/17 1,743 1,748 1,715 1,729 41,400
2017/08/16 1,668 1,746 1,668 1,733 82,400
2017/08/15 1,656 1,686 1,654 1,654 29,700
2017/08/14 1,661 1,663 1,645 1,651 21,900
2017/08/10 1,660 1,678 1,655 1,671 37,000
2017/08/09 1,669 1,670 1,650 1,659 14,500
2017/08/08 1,688 1,688 1,669 1,681 12,400
2017/08/07 1,690 1,693 1,681 1,688 16,100
2017/08/04 1,661 1,693 1,652 1,687 34,100
2017/08/03 1,655 1,662 1,645 1,661 8,500
2017/08/02 1,646 1,660 1,638 1,655 18,000
2017/08/01 1,635 1,647 1,633 1,645 16,100
2017/07/31 1,648 1,649 1,633 1,633 22,300
2017/07/28 1,657 1,664 1,650 1,658 19,200
2017/07/27 1,665 1,683 1,660 1,668 17,100
2017/07/26 1,679 1,679 1,649 1,668 18,300
2017/07/25 1,674 1,679 1,655 1,657 20,900
2017/07/24 1,668 1,675 1,658 1,674 18,300
2017/07/21 1,661 1,678 1,658 1,677 26,100
2017/07/20 1,656 1,669 1,655 1,661 22,500
2017/07/19 1,624 1,656 1,623 1,645 27,600
2017/07/18 1,632 1,633 1,618 1,624 24,000
2017/07/14 1,638 1,654 1,635 1,636 25,000
2017/07/13 1,659 1,659 1,633 1,641 22,000
2017/07/12 1,654 1,658 1,644 1,655 28,300
2017/07/11 1,635 1,681 1,633 1,654 79,000
2017/07/10 1,625 1,642 1,625 1,630 26,700
2017/07/07 1,630 1,640 1,618 1,618 16,100
2017/07/06 1,633 1,648 1,633 1,642 22,000
2017/07/05 1,635 1,647 1,634 1,646 32,700
2017/07/04 1,649 1,652 1,638 1,645 19,600
2017/07/03 1,642 1,654 1,642 1,647 27,100
2017/06/30 1,617 1,645 1,607 1,642 41,000
2017/06/29 1,630 1,655 1,601 1,617 67,000
2017/06/28 1,624 1,631 1,620 1,627 22,300
2017/06/27 1,615 1,629 1,615 1,628 23,100
2017/06/26 1,604 1,622 1,604 1,622 42,400
2017/06/23 1,594 1,609 1,588 1,604 28,500
2017/06/22 1,604 1,604 1,587 1,601 18,800
2017/06/21 1,585 1,602 1,573 1,602 32,500
2017/06/20 1,591 1,600 1,558 1,585 68,600
2017/06/19 1,575 1,584 1,567 1,580 37,600
2017/06/16 1,528 1,595 1,528 1,575 94,200
2017/06/15 1,531 1,548 1,524 1,524 10,600
2017/06/14 1,532 1,543 1,518 1,535 26,800
2017/06/13 1,519 1,531 1,514 1,516 26,900
2017/06/12 1,542 1,542 1,509 1,515 21,600
2017/06/09 1,512 1,542 1,511 1,540 42,300
2017/06/08 1,520 1,523 1,513 1,515 21,700
2017/06/07 1,533 1,533 1,515 1,520 23,700
2017/06/06 1,550 1,550 1,529 1,532 15,100
2017/06/05 1,538 1,552 1,523 1,549 24,800
2017/06/02 1,508 1,547 1,508 1,544 45,000
2017/06/01 1,500 1,516 1,500 1,506 18,100
2017/05/31 1,510 1,510 1,495 1,497 17,100
2017/05/30 1,507 1,512 1,492 1,510 22,900
2017/05/29 1,512 1,517 1,502 1,505 11,300
2017/05/26 1,525 1,532 1,508 1,510 25,400
2017/05/25 1,540 1,544 1,520 1,523 25,700
2017/05/24 1,544 1,549 1,537 1,541 19,700
2017/05/23 1,548 1,550 1,541 1,544 13,600
2017/05/22 1,546 1,552 1,533 1,540 10,300
2017/05/19 1,556 1,556 1,533 1,544 11,100
2017/05/18 1,543 1,550 1,531 1,548 25,400
2017/05/17 1,559 1,561 1,540 1,560 19,100
2017/05/16 1,547 1,561 1,543 1,559 28,600
2017/05/15 1,532 1,547 1,528 1,542 20,200
2017/05/12 1,546 1,561 1,523 1,560 29,000
2017/05/11 1,570 1,570 1,548 1,554 34,800
2017/05/10 1,573 1,587 1,570 1,584 21,100
2017/05/09 1,574 1,577 1,566 1,573 34,200
2017/05/08 1,581 1,589 1,571 1,577 32,300
2017/05/02 1,570 1,581 1,570 1,576 13,200
2017/05/01 1,586 1,586 1,563 1,578 26,500
2017/04/28 1,553 1,587 1,537 1,581 40,000
2017/04/27 1,541 1,552 1,524 1,552 15,600
2017/04/26 1,547 1,550 1,537 1,544 34,200
2017/04/25 1,526 1,542 1,525 1,536 14,400
2017/04/24 1,502 1,530 1,499 1,526 22,500
2017/04/21 1,505 1,511 1,492 1,496 26,700
2017/04/20 1,507 1,508 1,491 1,494 26,000
2017/04/19 1,447 1,515 1,447 1,509 38,500
2017/04/18 1,453 1,464 1,443 1,446 23,300
2017/04/17 1,439 1,445 1,434 1,440 37,700
2017/04/14 1,448 1,448 1,422 1,439 60,900
2017/04/13 1,408 1,408 1,384 1,403 38,600
2017/04/12 1,436 1,436 1,406 1,414 22,400
2017/04/11 1,450 1,450 1,443 1,444 9,700
2017/04/10 1,449 1,455 1,442 1,450 22,700
2017/04/07 1,450 1,457 1,437 1,443 24,200
2017/04/06 1,479 1,479 1,436 1,443 39,900
2017/04/05 1,501 1,511 1,480 1,482 24,800
2017/04/04 1,520 1,522 1,484 1,501 41,700
2017/04/03 1,522 1,534 1,512 1,520 23,200
2017/03/31 1,568 1,568 1,518 1,518 25,200
2017/03/30 1,574 1,576 1,558 1,558 8,200
2017/03/29 1,580 1,582 1,566 1,574 16,100
2017/03/28 1,566 1,608 1,565 1,608 27,300
2017/03/27 1,581 1,582 1,563 1,563 23,800
2017/03/24 1,587 1,594 1,582 1,582 24,100
2017/03/23 1,594 1,595 1,581 1,586 19,500
2017/03/22 1,608 1,608 1,582 1,587 49,700
2017/03/21 1,616 1,624 1,610 1,615 19,200
2017/03/17 1,612 1,620 1,607 1,618 30,800
2017/03/16 1,609 1,614 1,606 1,612 29,200
2017/03/15 1,620 1,620 1,609 1,609 26,600
2017/03/14 1,627 1,627 1,613 1,620 24,900
2017/03/13 1,621 1,637 1,621 1,627 22,800
2017/03/10 1,651 1,651 1,614 1,623 33,900
2017/03/09 1,617 1,621 1,611 1,617 14,900
2017/03/08 1,618 1,622 1,617 1,619 11,600
2017/03/07 1,620 1,624 1,616 1,618 12,800
2017/03/06 1,617 1,629 1,612 1,619 16,200
2017/03/03 1,632 1,650 1,613 1,615 18,800
2017/03/02 1,635 1,648 1,631 1,645 22,900
2017/03/01 1,611 1,643 1,598 1,634 35,300
2017/02/28 1,627 1,633 1,601 1,601 22,800
2017/02/27 1,632 1,632 1,606 1,610 32,600
2017/02/24 1,657 1,657 1,639 1,640 20,200
2017/02/23 1,646 1,671 1,646 1,668 40,900
2017/02/22 1,630 1,654 1,626 1,641 30,500
2017/02/21 1,630 1,631 1,618 1,623 15,400
2017/02/20 1,610 1,630 1,607 1,628 22,500
2017/02/17 1,603 1,616 1,602 1,602 15,800
2017/02/16 1,601 1,611 1,596 1,600 13,200
2017/02/15 1,600 1,605 1,593 1,598 20,400
2017/02/14 1,604 1,604 1,588 1,591 22,500
2017/02/13 1,600 1,605 1,592 1,597 22,700
2017/02/10 1,585 1,600 1,585 1,592 27,400
2017/02/09 1,589 1,600 1,584 1,585 32,000
2017/02/08 1,604 1,606 1,590 1,600 15,900
2017/02/07 1,608 1,616 1,600 1,604 21,100
2017/02/06 1,617 1,630 1,607 1,609 27,600
2017/02/03 1,611 1,660 1,609 1,642 25,000
2017/02/02 1,644 1,644 1,610 1,610 10,400
2017/02/01 1,621 1,638 1,621 1,635 21,500
2017/01/31 1,634 1,639 1,622 1,628 15,000
2017/01/30 1,610 1,659 1,604 1,656 29,600
2017/01/27 1,637 1,638 1,609 1,611 32,500
2017/01/26 1,656 1,656 1,606 1,643 20,400
2017/01/25 1,610 1,655 1,592 1,649 50,000
2017/01/24 1,578 1,586 1,567 1,582 26,300
2017/01/23 1,610 1,610 1,590 1,590 18,500
2017/01/20 1,608 1,612 1,592 1,606 21,900
2017/01/19 1,588 1,613 1,588 1,608 16,400
2017/01/18 1,601 1,601 1,577 1,588 24,900
2017/01/17 1,632 1,632 1,603 1,606 19,900
2017/01/16 1,646 1,658 1,627 1,628 26,800
2017/01/13 1,648 1,665 1,634 1,664 31,600
2017/01/12 1,648 1,668 1,626 1,662 36,800
2017/01/11 1,653 1,656 1,639 1,641 17,700
2017/01/10 1,666 1,671 1,637 1,656 28,900
2017/01/06 1,652 1,678 1,638 1,657 29,100
2017/01/05 1,696 1,696 1,660 1,668 33,000
2017/01/04 1,615 1,687 1,614 1,687 84,400

このページの先頭へ