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
2019/12/30 1,608 1,639 1,606 1,628 22,100
2019/12/27 1,598 1,605 1,593 1,605 15,000
2019/12/26 1,580 1,597 1,580 1,597 12,400
2019/12/25 1,577 1,597 1,577 1,580 14,200
2019/12/24 1,576 1,590 1,576 1,585 16,300
2019/12/23 1,580 1,581 1,571 1,575 10,500
2019/12/20 1,573 1,581 1,569 1,574 19,700
2019/12/19 1,562 1,572 1,553 1,568 14,800
2019/12/18 1,578 1,578 1,552 1,554 14,000
2019/12/17 1,560 1,578 1,553 1,578 27,300
2019/12/16 1,529 1,553 1,529 1,551 38,500
2019/12/13 1,531 1,532 1,506 1,515 25,900
2019/12/12 1,524 1,524 1,499 1,502 19,100
2019/12/11 1,534 1,535 1,518 1,524 18,100
2019/12/10 1,507 1,534 1,507 1,534 27,200
2019/12/09 1,506 1,514 1,501 1,504 15,900
2019/12/06 1,498 1,506 1,495 1,505 9,300
2019/12/05 1,508 1,510 1,497 1,502 12,400
2019/12/04 1,500 1,506 1,491 1,504 13,100
2019/12/03 1,500 1,507 1,490 1,505 15,700
2019/12/02 1,490 1,510 1,490 1,504 10,000
2019/11/29 1,527 1,527 1,497 1,498 21,700
2019/11/28 1,515 1,515 1,497 1,507 15,200
2019/11/27 1,521 1,525 1,507 1,510 13,200
2019/11/26 1,534 1,541 1,520 1,520 14,800
2019/11/25 1,515 1,524 1,513 1,524 10,400
2019/11/22 1,512 1,518 1,502 1,502 12,600
2019/11/21 1,516 1,516 1,490 1,509 23,900
2019/11/20 1,517 1,527 1,506 1,514 26,300
2019/11/19 1,510 1,511 1,496 1,508 23,800
2019/11/18 1,502 1,507 1,494 1,507 14,400
2019/11/15 1,490 1,509 1,490 1,502 13,600
2019/11/14 1,505 1,505 1,477 1,483 35,500
2019/11/13 1,515 1,515 1,497 1,498 24,900
2019/11/12 1,484 1,514 1,481 1,511 30,300
2019/11/11 1,470 1,496 1,470 1,483 37,600
2019/11/08 1,445 1,478 1,445 1,468 60,500
2019/11/07 1,438 1,439 1,429 1,436 11,800
2019/11/06 1,442 1,447 1,428 1,438 23,400
2019/11/05 1,425 1,446 1,421 1,439 35,700
2019/11/01 1,403 1,434 1,400 1,428 21,500
2019/10/31 1,433 1,433 1,404 1,417 17,800
2019/10/30 1,391 1,449 1,386 1,436 58,200
2019/10/29 1,389 1,396 1,383 1,386 15,400
2019/10/28 1,390 1,390 1,382 1,386 8,100
2019/10/25 1,390 1,390 1,372 1,378 11,700
2019/10/24 1,386 1,388 1,377 1,379 16,000
2019/10/23 1,380 1,381 1,366 1,378 17,900
2019/10/21 1,380 1,380 1,369 1,377 13,000
2019/10/18 1,383 1,390 1,366 1,380 18,300
2019/10/17 1,394 1,394 1,371 1,375 23,600
2019/10/16 1,410 1,416 1,394 1,404 22,300
2019/10/15 1,380 1,407 1,380 1,393 23,300
2019/10/11 1,367 1,376 1,352 1,375 21,500
2019/10/10 1,379 1,379 1,352 1,353 19,100
2019/10/09 1,375 1,383 1,372 1,378 12,500
2019/10/08 1,366 1,387 1,357 1,383 16,900
2019/10/07 1,367 1,367 1,348 1,354 10,200
2019/10/04 1,356 1,360 1,344 1,359 12,500
2019/10/03 1,375 1,377 1,346 1,354 27,400
2019/10/02 1,371 1,407 1,371 1,402 20,600
2019/10/01 1,365 1,389 1,362 1,389 15,800
2019/09/30 1,377 1,381 1,352 1,355 37,100
2019/09/27 1,400 1,410 1,380 1,390 55,100
2019/09/26 1,405 1,420 1,400 1,408 42,200
2019/09/25 1,400 1,408 1,400 1,405 14,900
2019/09/24 1,391 1,413 1,390 1,406 26,000
2019/09/20 1,391 1,395 1,358 1,390 35,000
2019/09/19 1,400 1,421 1,370 1,390 70,300
2019/09/18 1,373 1,386 1,368 1,386 28,400
2019/09/17 1,375 1,379 1,359 1,377 22,200
2019/09/13 1,349 1,372 1,335 1,370 44,600
2019/09/12 1,349 1,357 1,340 1,350 27,300
2019/09/11 1,336 1,348 1,330 1,347 57,300
2019/09/10 1,305 1,328 1,305 1,322 18,300
2019/09/09 1,293 1,303 1,287 1,299 17,900
2019/09/06 1,293 1,296 1,288 1,294 11,400
2019/09/05 1,275 1,294 1,273 1,292 32,900
2019/09/04 1,269 1,276 1,266 1,267 10,700
2019/09/03 1,269 1,282 1,269 1,277 6,200
2019/09/02 1,270 1,271 1,265 1,269 5,900
2019/08/30 1,266 1,277 1,266 1,274 26,800
2019/08/29 1,260 1,267 1,253 1,264 14,000
2019/08/28 1,266 1,274 1,259 1,260 11,400
2019/08/27 1,268 1,281 1,268 1,268 18,100
2019/08/26 1,279 1,279 1,257 1,261 29,400
2019/08/23 1,301 1,304 1,287 1,294 12,200
2019/08/22 1,298 1,300 1,291 1,297 9,400
2019/08/21 1,311 1,315 1,296 1,301 18,900
2019/08/20 1,312 1,319 1,303 1,319 11,200
2019/08/19 1,294 1,307 1,294 1,304 11,700
2019/08/16 1,282 1,301 1,278 1,289 12,800
2019/08/15 1,268 1,284 1,261 1,281 13,900
2019/08/14 1,285 1,295 1,273 1,284 20,600
2019/08/13 1,281 1,282 1,265 1,275 19,800
2019/08/09 1,307 1,307 1,288 1,290 14,600
2019/08/08 1,297 1,302 1,273 1,298 42,800
2019/08/07 1,302 1,311 1,296 1,302 18,800
2019/08/06 1,280 1,308 1,274 1,304 40,800
2019/08/05 1,355 1,355 1,301 1,303 29,500
2019/08/02 1,378 1,378 1,321 1,355 67,200
2019/08/01 1,386 1,392 1,372 1,385 16,800
2019/07/31 1,413 1,413 1,395 1,395 17,400
2019/07/30 1,413 1,420 1,413 1,416 22,600
2019/07/29 1,422 1,422 1,411 1,416 16,900
2019/07/26 1,421 1,421 1,404 1,414 16,500
2019/07/25 1,416 1,423 1,410 1,422 19,400
2019/07/24 1,436 1,436 1,417 1,423 28,000
2019/07/23 1,438 1,454 1,433 1,435 36,600
2019/07/22 1,440 1,441 1,431 1,438 22,000
2019/07/19 1,438 1,444 1,425 1,444 30,300
2019/07/18 1,454 1,476 1,428 1,428 78,200
2019/07/17 1,486 1,486 1,437 1,443 52,700
2019/07/16 1,432 1,468 1,431 1,456 57,100
2019/07/12 1,421 1,421 1,407 1,416 28,300
2019/07/11 1,409 1,422 1,405 1,409 25,400
2019/07/10 1,393 1,416 1,382 1,400 25,000
2019/07/09 1,406 1,414 1,394 1,402 16,900
2019/07/08 1,407 1,411 1,395 1,395 9,000
2019/07/05 1,406 1,410 1,394 1,406 12,100
2019/07/04 1,401 1,425 1,400 1,406 23,500
2019/07/03 1,387 1,412 1,383 1,401 16,100
2019/07/02 1,380 1,396 1,373 1,384 17,300
2019/07/01 1,383 1,390 1,370 1,385 17,500
2019/06/28 1,394 1,394 1,370 1,373 21,600
2019/06/27 1,361 1,382 1,361 1,367 20,000
2019/06/26 1,362 1,375 1,329 1,360 54,700
2019/06/25 1,341 1,346 1,330 1,332 22,100
2019/06/24 1,346 1,353 1,335 1,347 12,000
2019/06/21 1,335 1,367 1,333 1,336 71,200
2019/06/20 1,339 1,347 1,328 1,330 23,900
2019/06/19 1,341 1,351 1,332 1,339 16,600
2019/06/18 1,353 1,353 1,328 1,330 16,800
2019/06/17 1,371 1,371 1,349 1,353 9,800
2019/06/14 1,365 1,383 1,352 1,372 18,200
2019/06/13 1,412 1,412 1,359 1,365 32,000
2019/06/12 1,388 1,423 1,384 1,411 40,600
2019/06/11 1,375 1,388 1,375 1,381 20,700
2019/06/10 1,356 1,378 1,351 1,369 23,500
2019/06/07 1,317 1,358 1,304 1,350 23,700
2019/06/06 1,333 1,333 1,312 1,316 19,000
2019/06/05 1,320 1,337 1,313 1,333 18,400
2019/06/04 1,301 1,312 1,292 1,311 16,000
2019/06/03 1,330 1,330 1,293 1,294 24,800
2019/05/31 1,353 1,354 1,332 1,332 17,000
2019/05/30 1,362 1,363 1,350 1,356 17,100
2019/05/29 1,380 1,383 1,362 1,370 26,800
2019/05/28 1,397 1,397 1,380 1,380 13,300
2019/05/27 1,401 1,401 1,380 1,390 22,500
2019/05/24 1,407 1,407 1,390 1,401 19,600
2019/05/23 1,395 1,418 1,395 1,404 25,300
2019/05/22 1,453 1,454 1,388 1,388 50,200
2019/05/21 1,455 1,461 1,445 1,449 9,000
2019/05/20 1,463 1,472 1,444 1,455 10,600
2019/05/17 1,447 1,462 1,442 1,452 22,800
2019/05/16 1,452 1,460 1,423 1,429 39,100
2019/05/15 1,513 1,513 1,424 1,469 77,300
2019/05/14 1,504 1,510 1,486 1,494 24,300
2019/05/13 1,518 1,530 1,508 1,510 15,500
2019/05/10 1,507 1,542 1,507 1,527 38,000
2019/05/09 1,545 1,558 1,501 1,502 29,400
2019/05/08 1,577 1,577 1,549 1,557 19,200
2019/05/07 1,610 1,610 1,575 1,577 24,200
2019/04/26 1,588 1,626 1,566 1,615 40,700
2019/04/25 1,558 1,580 1,543 1,575 20,900
2019/04/24 1,579 1,579 1,542 1,545 17,400
2019/04/23 1,581 1,585 1,560 1,569 10,900
2019/04/22 1,580 1,586 1,577 1,581 5,300
2019/04/19 1,578 1,590 1,577 1,589 11,100
2019/04/18 1,582 1,586 1,559 1,566 23,700
2019/04/17 1,589 1,591 1,574 1,576 27,900
2019/04/16 1,586 1,609 1,586 1,596 12,900
2019/04/15 1,555 1,586 1,552 1,582 37,000
2019/04/12 1,549 1,549 1,531 1,536 17,700
2019/04/11 1,550 1,554 1,534 1,543 13,400
2019/04/10 1,556 1,556 1,537 1,549 11,600
2019/04/09 1,600 1,600 1,555 1,561 22,300
2019/04/08 1,600 1,608 1,598 1,600 11,800
2019/04/05 1,593 1,604 1,591 1,600 9,300
2019/04/04 1,595 1,609 1,589 1,593 10,100
2019/04/03 1,588 1,600 1,572 1,597 9,300
2019/04/02 1,619 1,620 1,586 1,589 28,500
2019/04/01 1,566 1,618 1,566 1,617 50,400
2019/03/29 1,588 1,590 1,558 1,564 20,600
2019/03/28 1,603 1,603 1,558 1,586 21,900
2019/03/27 1,581 1,611 1,572 1,609 18,900
2019/03/26 1,598 1,643 1,598 1,639 47,200
2019/03/25 1,609 1,609 1,578 1,589 23,100
2019/03/22 1,600 1,612 1,591 1,610 33,800
2019/03/20 1,616 1,618 1,590 1,600 35,700
2019/03/19 1,617 1,617 1,597 1,603 19,700
2019/03/18 1,607 1,619 1,602 1,613 30,000
2019/03/15 1,615 1,623 1,605 1,605 18,300
2019/03/14 1,619 1,620 1,604 1,610 16,300
2019/03/13 1,621 1,622 1,602 1,602 14,300
2019/03/12 1,605 1,626 1,605 1,621 12,500
2019/03/11 1,610 1,616 1,604 1,604 10,700
2019/03/08 1,620 1,621 1,602 1,606 22,800
2019/03/07 1,646 1,646 1,624 1,628 24,400
2019/03/06 1,658 1,658 1,644 1,653 14,700
2019/03/05 1,673 1,677 1,659 1,666 11,000
2019/03/04 1,666 1,684 1,664 1,680 7,600
2019/03/01 1,659 1,671 1,658 1,666 12,900
2019/02/28 1,661 1,666 1,651 1,661 12,300
2019/02/27 1,660 1,660 1,640 1,652 16,700
2019/02/26 1,681 1,684 1,637 1,654 21,500
2019/02/25 1,654 1,666 1,640 1,666 12,300
2019/02/22 1,662 1,662 1,647 1,652 14,600
2019/02/21 1,665 1,672 1,658 1,664 6,900
2019/02/20 1,670 1,680 1,658 1,665 22,600
2019/02/19 1,656 1,665 1,643 1,664 9,800
2019/02/18 1,627 1,659 1,625 1,650 23,600
2019/02/15 1,625 1,625 1,603 1,615 19,900
2019/02/14 1,645 1,648 1,623 1,631 17,000
2019/02/13 1,661 1,673 1,645 1,654 12,300
2019/02/12 1,629 1,670 1,625 1,654 21,000
2019/02/08 1,674 1,680 1,640 1,641 19,000
2019/02/07 1,693 1,704 1,680 1,695 28,400
2019/02/06 1,711 1,713 1,696 1,704 8,400
2019/02/05 1,705 1,711 1,685 1,711 13,000
2019/02/04 1,700 1,700 1,662 1,690 20,400
2019/02/01 1,647 1,730 1,645 1,660 54,800
2019/01/31 1,652 1,677 1,649 1,664 30,400
2019/01/30 1,645 1,648 1,617 1,641 30,500
2019/01/29 1,618 1,645 1,606 1,645 23,700
2019/01/28 1,628 1,631 1,611 1,618 16,500
2019/01/25 1,639 1,650 1,623 1,628 19,500
2019/01/24 1,616 1,630 1,609 1,627 7,300
2019/01/23 1,623 1,626 1,607 1,608 16,200
2019/01/22 1,642 1,648 1,629 1,636 14,800
2019/01/21 1,647 1,653 1,635 1,642 17,700
2019/01/18 1,630 1,645 1,620 1,637 21,700
2019/01/17 1,625 1,630 1,609 1,620 19,300
2019/01/16 1,661 1,661 1,613 1,618 21,700
2019/01/15 1,632 1,672 1,632 1,660 31,000
2019/01/11 1,637 1,656 1,635 1,646 26,300
2019/01/10 1,670 1,670 1,634 1,652 18,600
2019/01/09 1,692 1,707 1,662 1,678 18,500
2019/01/08 1,694 1,707 1,674 1,691 12,500
2019/01/07 1,710 1,732 1,680 1,694 14,200
2019/01/04 1,640 1,664 1,598 1,661 18,000

このページの先頭へ