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
2018/12/28 1,708 1,708 1,680 1,683 10,700
2018/12/27 1,720 1,730 1,671 1,712 27,500
2018/12/26 1,585 1,696 1,564 1,681 66,800
2018/12/25 1,513 1,554 1,481 1,545 42,300
2018/12/21 1,605 1,608 1,528 1,567 66,800
2018/12/20 1,644 1,645 1,612 1,615 59,200
2018/12/19 1,665 1,672 1,643 1,669 16,500
2018/12/18 1,666 1,674 1,648 1,665 19,400
2018/12/17 1,702 1,702 1,672 1,687 55,900
2018/12/14 1,732 1,732 1,702 1,712 26,600
2018/12/13 1,717 1,729 1,710 1,712 30,900
2018/12/12 1,716 1,738 1,716 1,719 17,700
2018/12/11 1,768 1,770 1,714 1,715 18,500
2018/12/10 1,800 1,800 1,742 1,748 20,500
2018/12/07 1,833 1,836 1,802 1,811 11,300
2018/12/06 1,851 1,851 1,824 1,833 19,200
2018/12/05 1,877 1,897 1,855 1,858 24,500
2018/12/04 1,950 1,950 1,891 1,917 23,000
2018/12/03 1,970 1,979 1,939 1,945 11,300
2018/11/30 1,930 1,967 1,915 1,959 30,600
2018/11/29 1,921 1,932 1,894 1,899 11,700
2018/11/28 1,899 1,911 1,891 1,906 12,500
2018/11/27 1,916 1,918 1,879 1,885 20,300
2018/11/26 1,951 1,951 1,925 1,927 26,700
2018/11/22 1,918 1,933 1,913 1,927 12,200
2018/11/21 1,888 1,925 1,885 1,918 22,700
2018/11/20 1,919 1,925 1,901 1,901 23,100
2018/11/19 1,870 1,925 1,865 1,919 23,700
2018/11/16 1,855 1,869 1,848 1,862 15,300
2018/11/15 1,833 1,858 1,825 1,855 13,700
2018/11/14 1,879 1,879 1,850 1,856 17,200
2018/11/13 1,853 1,890 1,852 1,869 37,900
2018/11/12 1,862 1,888 1,855 1,863 19,200
2018/11/09 1,856 1,874 1,842 1,866 15,700
2018/11/08 1,840 1,872 1,840 1,848 20,800
2018/11/07 1,838 1,848 1,807 1,813 34,900
2018/11/06 1,839 1,858 1,836 1,845 14,100
2018/11/05 1,872 1,872 1,823 1,830 56,100
2018/11/02 1,875 1,944 1,833 1,888 85,600
2018/11/01 1,865 1,877 1,843 1,875 29,200
2018/10/31 1,848 1,867 1,832 1,867 29,000
2018/10/30 1,791 1,851 1,791 1,843 42,600
2018/10/29 1,783 1,837 1,783 1,793 26,500
2018/10/26 1,776 1,804 1,763 1,781 35,500
2018/10/25 1,762 1,793 1,753 1,772 35,300
2018/10/24 1,798 1,837 1,778 1,824 45,200
2018/10/23 1,828 1,832 1,777 1,779 44,300
2018/10/22 1,873 1,873 1,833 1,834 32,200
2018/10/19 1,854 1,881 1,843 1,873 25,000
2018/10/18 1,923 1,924 1,871 1,878 31,200
2018/10/17 1,954 1,954 1,914 1,927 31,200
2018/10/16 1,931 1,941 1,922 1,931 21,700
2018/10/15 2,030 2,030 1,923 1,925 32,700
2018/10/12 2,000 2,063 1,996 2,037 28,300
2018/10/11 2,095 2,095 2,002 2,003 33,900
2018/10/10 2,183 2,193 2,147 2,156 26,500
2018/10/09 2,169 2,200 2,156 2,198 34,800
2018/10/05 2,072 2,158 2,072 2,155 41,000
2018/10/04 2,104 2,109 2,073 2,090 13,000
2018/10/03 2,123 2,138 2,100 2,104 18,800
2018/10/02 2,112 2,146 2,095 2,117 39,300
2018/10/01 2,125 2,131 2,089 2,113 24,600
2018/09/28 2,128 2,163 2,101 2,122 36,100
2018/09/27 2,137 2,147 2,106 2,126 26,300
2018/09/26 2,078 2,158 2,075 2,143 38,600
2018/09/25 2,015 2,094 2,015 2,093 52,900
2018/09/21 2,010 2,024 1,992 2,009 26,100
2018/09/20 2,033 2,033 1,979 2,004 30,800
2018/09/19 2,003 2,019 1,980 2,016 38,400
2018/09/18 1,947 2,000 1,914 1,989 59,500
2018/09/14 1,860 1,915 1,859 1,907 38,600
2018/09/13 1,855 1,872 1,848 1,858 16,600
2018/09/12 1,857 1,860 1,839 1,848 15,100
2018/09/11 1,866 1,874 1,839 1,858 25,100
2018/09/10 1,869 1,875 1,859 1,865 15,700
2018/09/07 1,902 1,910 1,874 1,879 17,700
2018/09/06 1,906 1,924 1,902 1,902 15,800
2018/09/05 1,934 1,974 1,911 1,927 19,800
2018/09/04 1,929 1,938 1,921 1,931 9,500
2018/09/03 1,977 1,983 1,928 1,928 13,600
2018/08/31 1,971 1,987 1,964 1,972 31,300
2018/08/30 1,994 1,997 1,971 1,972 10,700
2018/08/29 1,996 1,998 1,981 1,993 13,200
2018/08/28 2,003 2,010 1,987 1,994 12,400
2018/08/27 2,010 2,016 1,996 2,001 8,800
2018/08/24 1,998 2,002 1,960 2,001 29,900
2018/08/23 1,942 1,991 1,942 1,979 34,900
2018/08/22 1,973 1,973 1,933 1,938 35,400
2018/08/21 2,010 2,010 1,983 1,986 26,700
2018/08/20 2,040 2,041 2,010 2,024 17,800
2018/08/17 2,055 2,057 2,023 2,035 22,400
2018/08/16 2,090 2,090 2,041 2,053 15,300
2018/08/15 2,105 2,127 2,085 2,090 12,900
2018/08/14 2,060 2,097 2,056 2,095 12,400
2018/08/13 2,057 2,071 2,025 2,058 23,400
2018/08/10 2,086 2,087 2,051 2,058 18,300
2018/08/09 2,084 2,108 2,069 2,072 25,200
2018/08/08 2,055 2,087 2,052 2,084 29,700
2018/08/07 2,066 2,066 2,030 2,053 32,100
2018/08/06 2,101 2,115 2,062 2,066 60,100
2018/08/03 2,005 2,221 2,000 2,085 135,000
2018/08/02 2,030 2,038 1,990 2,002 26,900
2018/08/01 2,069 2,069 2,035 2,036 13,300
2018/07/31 2,095 2,096 2,050 2,064 22,500
2018/07/30 2,087 2,092 2,075 2,092 9,700
2018/07/27 2,072 2,096 2,067 2,087 15,300
2018/07/26 2,086 2,087 2,059 2,082 15,300
2018/07/25 2,038 2,073 2,034 2,066 14,600
2018/07/24 2,066 2,066 2,025 2,036 11,400
2018/07/23 2,066 2,073 2,043 2,049 16,400
2018/07/20 2,095 2,102 2,055 2,069 12,500
2018/07/19 2,128 2,128 2,081 2,091 18,200
2018/07/18 2,120 2,141 2,115 2,125 14,100
2018/07/17 2,100 2,119 2,088 2,096 13,600
2018/07/13 2,106 2,116 2,086 2,102 14,000
2018/07/12 2,129 2,152 2,104 2,105 14,400
2018/07/11 2,160 2,165 2,124 2,137 19,100
2018/07/10 2,190 2,190 2,155 2,155 25,900
2018/07/09 2,188 2,216 2,163 2,170 32,400
2018/07/06 2,158 2,217 2,157 2,196 25,200
2018/07/05 2,204 2,204 2,142 2,158 23,400
2018/07/04 2,167 2,227 2,167 2,214 19,500
2018/07/03 2,222 2,230 2,167 2,178 32,800
2018/07/02 2,297 2,297 2,233 2,240 38,400
2018/06/29 2,375 2,375 2,275 2,299 24,000
2018/06/28 2,339 2,360 2,300 2,336 52,600
2018/06/27 2,255 2,342 2,255 2,340 46,800
2018/06/26 2,269 2,283 2,213 2,257 38,400
2018/06/25 2,261 2,325 2,257 2,288 65,100
2018/06/22 2,190 2,279 2,189 2,277 69,400
2018/06/21 2,244 2,244 2,180 2,183 47,400
2018/06/20 2,259 2,259 2,200 2,249 37,700
2018/06/19 2,285 2,305 2,242 2,259 47,300
2018/06/18 2,212 2,293 2,187 2,292 40,900
2018/06/15 2,235 2,262 2,203 2,203 26,900
2018/06/14 2,229 2,256 2,202 2,232 39,800
2018/06/13 2,158 2,236 2,156 2,232 44,900
2018/06/12 2,202 2,212 2,162 2,164 25,800
2018/06/11 2,193 2,227 2,173 2,209 32,800
2018/06/08 2,193 2,219 2,186 2,203 38,700
2018/06/07 2,175 2,218 2,175 2,216 32,600
2018/06/06 2,168 2,198 2,157 2,190 30,300
2018/06/05 2,124 2,199 2,095 2,191 43,400
2018/06/04 2,102 2,128 2,080 2,124 26,400
2018/06/01 2,095 2,110 2,067 2,101 28,500
2018/05/31 2,080 2,110 2,009 2,076 59,400
2018/05/30 2,053 2,085 2,000 2,070 34,300
2018/05/29 2,070 2,094 2,041 2,082 77,500
2018/05/28 1,950 2,190 1,927 2,040 169,400
2018/05/25 1,963 1,963 1,937 1,946 9,800
2018/05/24 1,964 1,974 1,938 1,949 18,400
2018/05/23 1,977 1,988 1,957 1,964 22,000
2018/05/22 2,014 2,025 1,966 1,977 24,200
2018/05/21 2,047 2,050 2,005 2,014 16,300
2018/05/18 2,001 2,058 1,980 2,047 47,800
2018/05/17 1,984 1,988 1,965 1,975 14,200
2018/05/16 2,010 2,010 1,931 1,984 35,800
2018/05/15 1,980 2,012 1,865 2,011 76,200
2018/05/14 1,977 1,979 1,948 1,968 14,200
2018/05/11 1,961 1,977 1,961 1,969 12,300
2018/05/10 1,951 1,963 1,939 1,961 9,700
2018/05/09 1,954 1,962 1,934 1,942 14,300
2018/05/08 1,977 1,978 1,948 1,960 13,000
2018/05/07 1,970 1,976 1,955 1,976 7,700
2018/05/02 1,942 1,973 1,929 1,970 10,300
2018/05/01 1,953 1,953 1,910 1,942 13,500
2018/04/27 1,980 1,980 1,936 1,953 14,900
2018/04/26 1,956 1,970 1,942 1,970 16,900
2018/04/25 1,925 1,937 1,917 1,933 8,500
2018/04/24 1,939 1,939 1,922 1,925 4,900
2018/04/23 1,935 1,935 1,921 1,924 6,700
2018/04/20 1,939 1,951 1,937 1,939 8,400
2018/04/19 1,947 1,958 1,926 1,931 11,900
2018/04/18 1,967 1,975 1,941 1,946 18,600
2018/04/17 1,955 1,957 1,917 1,956 15,000
2018/04/16 1,930 1,956 1,929 1,956 19,000
2018/04/13 1,917 1,928 1,912 1,925 12,500
2018/04/12 1,920 1,920 1,901 1,910 10,700
2018/04/11 1,926 1,928 1,897 1,911 14,100
2018/04/10 1,903 1,928 1,890 1,916 19,100
2018/04/09 1,897 1,902 1,878 1,894 9,400
2018/04/06 1,932 1,932 1,895 1,897 11,300
2018/04/05 1,925 1,925 1,905 1,918 12,200
2018/04/04 1,875 1,908 1,859 1,904 20,300
2018/04/03 1,864 1,884 1,844 1,865 9,500
2018/04/02 1,870 1,878 1,855 1,868 17,800
2018/03/30 1,852 1,870 1,845 1,864 15,200
2018/03/29 1,891 1,891 1,829 1,852 21,700
2018/03/28 1,867 1,877 1,845 1,874 22,000
2018/03/27 1,874 1,914 1,874 1,913 28,700
2018/03/26 1,886 1,886 1,842 1,861 35,200
2018/03/23 1,880 1,901 1,865 1,872 71,700
2018/03/22 1,885 1,892 1,871 1,890 26,000
2018/03/20 1,860 1,876 1,849 1,874 15,000
2018/03/19 1,891 1,891 1,841 1,859 27,800
2018/03/16 1,905 1,905 1,877 1,881 16,700
2018/03/15 1,915 1,915 1,889 1,901 12,100
2018/03/14 1,898 1,921 1,893 1,919 19,000
2018/03/13 1,906 1,910 1,883 1,910 16,100
2018/03/12 1,891 1,921 1,882 1,912 36,600
2018/03/09 1,897 1,911 1,865 1,877 30,000
2018/03/08 1,882 1,883 1,861 1,872 26,800
2018/03/07 1,876 1,897 1,866 1,881 19,500
2018/03/06 1,890 1,903 1,869 1,876 20,400
2018/03/05 1,906 1,909 1,862 1,868 31,100
2018/03/02 1,916 1,922 1,905 1,912 25,600
2018/03/01 1,971 1,971 1,948 1,956 31,100
2018/02/28 1,990 1,990 1,972 1,972 25,300
2018/02/27 1,999 2,000 1,977 1,990 22,500
2018/02/26 2,010 2,018 1,981 1,987 24,500
2018/02/23 1,980 2,008 1,978 2,002 26,400
2018/02/22 1,974 1,974 1,950 1,964 27,100
2018/02/21 1,987 2,003 1,963 1,974 37,900
2018/02/20 2,007 2,010 1,975 1,987 44,500
2018/02/19 1,941 1,975 1,941 1,967 16,100
2018/02/16 1,936 1,974 1,896 1,928 26,600
2018/02/15 1,917 1,926 1,891 1,909 28,000
2018/02/14 1,932 1,943 1,886 1,908 44,900
2018/02/13 1,964 1,964 1,899 1,902 33,300
2018/02/09 1,906 1,937 1,887 1,924 30,800
2018/02/08 1,984 1,986 1,952 1,960 26,000
2018/02/07 2,007 2,037 1,945 1,945 30,900
2018/02/06 1,899 1,977 1,899 1,958 54,000
2018/02/05 2,164 2,175 2,088 2,117 47,100
2018/02/02 2,182 2,187 2,144 2,164 17,700
2018/02/01 2,131 2,175 2,129 2,169 24,500
2018/01/31 2,140 2,161 2,113 2,113 25,400
2018/01/30 2,202 2,203 2,156 2,158 30,600
2018/01/29 2,210 2,223 2,190 2,198 23,400
2018/01/26 2,211 2,213 2,184 2,189 28,500
2018/01/25 2,188 2,188 2,164 2,173 23,300
2018/01/24 2,197 2,220 2,191 2,198 26,400
2018/01/23 2,160 2,190 2,160 2,182 21,200
2018/01/22 2,153 2,175 2,133 2,155 25,000
2018/01/19 2,092 2,153 2,080 2,146 36,100
2018/01/18 2,138 2,146 2,100 2,102 46,100
2018/01/17 2,136 2,140 2,122 2,127 32,900
2018/01/16 2,148 2,160 2,130 2,157 22,500
2018/01/15 2,170 2,170 2,144 2,154 17,400
2018/01/12 2,132 2,169 2,123 2,165 42,900
2018/01/11 2,171 2,180 2,121 2,141 68,200
2018/01/10 2,204 2,212 2,171 2,176 37,800
2018/01/09 2,228 2,245 2,201 2,209 55,600
2018/01/05 2,250 2,255 2,210 2,223 54,500
2018/01/04 2,242 2,272 2,221 2,264 52,400

このページの先頭へ