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
2020/12/30 1,362 1,371 1,350 1,362 11,000
2020/12/29 1,366 1,375 1,342 1,362 18,100
2020/12/28 1,360 1,365 1,345 1,365 13,400
2020/12/25 1,363 1,363 1,349 1,357 7,800
2020/12/24 1,347 1,358 1,345 1,358 14,700
2020/12/23 1,359 1,359 1,346 1,346 24,300
2020/12/22 1,354 1,366 1,352 1,358 22,700
2020/12/21 1,359 1,370 1,356 1,370 16,700
2020/12/18 1,375 1,375 1,358 1,370 18,600
2020/12/17 1,362 1,375 1,356 1,375 15,100
2020/12/16 1,373 1,391 1,368 1,381 18,500
2020/12/15 1,381 1,392 1,371 1,373 9,100
2020/12/14 1,390 1,404 1,378 1,385 20,500
2020/12/11 1,361 1,384 1,355 1,383 15,700
2020/12/10 1,360 1,378 1,360 1,361 8,200
2020/12/09 1,350 1,377 1,347 1,360 23,800
2020/12/08 1,348 1,365 1,347 1,347 21,400
2020/12/07 1,383 1,383 1,354 1,355 12,600
2020/12/04 1,356 1,373 1,352 1,356 17,000
2020/12/03 1,352 1,369 1,352 1,355 12,200
2020/12/02 1,363 1,388 1,355 1,357 17,800
2020/12/01 1,371 1,376 1,361 1,369 23,200
2020/11/30 1,396 1,396 1,368 1,371 18,900
2020/11/27 1,375 1,399 1,374 1,390 16,700
2020/11/26 1,367 1,383 1,363 1,380 12,800
2020/11/25 1,372 1,377 1,360 1,362 15,300
2020/11/24 1,370 1,381 1,359 1,370 18,800
2020/11/20 1,351 1,359 1,341 1,354 11,400
2020/11/19 1,349 1,363 1,344 1,351 13,900
2020/11/18 1,352 1,380 1,335 1,355 15,800
2020/11/17 1,390 1,390 1,358 1,362 22,900
2020/11/16 1,390 1,397 1,379 1,384 23,100
2020/11/13 1,420 1,420 1,390 1,390 20,200
2020/11/12 1,442 1,442 1,412 1,431 16,800
2020/11/11 1,414 1,434 1,401 1,434 17,500
2020/11/10 1,417 1,426 1,383 1,399 21,800
2020/11/09 1,401 1,404 1,378 1,404 15,800
2020/11/06 1,340 1,410 1,325 1,404 61,100
2020/11/05 1,370 1,377 1,310 1,310 40,000
2020/11/04 1,373 1,373 1,358 1,370 13,900
2020/11/02 1,374 1,381 1,362 1,373 15,600
2020/10/30 1,392 1,392 1,358 1,358 21,800
2020/10/29 1,380 1,382 1,362 1,362 13,500
2020/10/28 1,376 1,396 1,366 1,396 10,300
2020/10/27 1,370 1,381 1,363 1,377 17,000
2020/10/26 1,394 1,394 1,366 1,370 16,600
2020/10/23 1,371 1,378 1,364 1,364 19,100
2020/10/22 1,365 1,380 1,362 1,371 12,000
2020/10/21 1,368 1,379 1,364 1,370 12,200
2020/10/20 1,371 1,380 1,365 1,370 19,000
2020/10/19 1,356 1,367 1,356 1,367 9,600
2020/10/16 1,378 1,378 1,353 1,353 9,600
2020/10/15 1,360 1,372 1,352 1,368 14,500
2020/10/14 1,360 1,366 1,349 1,360 15,000
2020/10/13 1,370 1,380 1,352 1,357 15,100
2020/10/12 1,355 1,366 1,351 1,363 13,100
2020/10/09 1,367 1,368 1,353 1,358 16,800
2020/10/08 1,379 1,379 1,358 1,360 27,900
2020/10/07 1,375 1,375 1,353 1,362 10,800
2020/10/06 1,371 1,386 1,358 1,376 39,000
2020/10/05 1,331 1,368 1,331 1,359 24,600
2020/10/02 1,335 1,344 1,302 1,311 47,200
2020/09/30 1,352 1,352 1,333 1,333 31,300
2020/09/29 1,372 1,382 1,344 1,361 33,300
2020/09/28 1,352 1,399 1,341 1,399 67,800
2020/09/25 1,330 1,358 1,298 1,358 101,600
2020/09/24 1,316 1,330 1,306 1,323 25,400
2020/09/23 1,307 1,325 1,301 1,322 30,200
2020/09/18 1,300 1,332 1,299 1,324 37,100
2020/09/17 1,298 1,300 1,292 1,299 18,800
2020/09/16 1,294 1,299 1,275 1,299 38,500
2020/09/15 1,293 1,293 1,276 1,290 24,500
2020/09/14 1,280 1,293 1,277 1,286 31,200
2020/09/11 1,265 1,290 1,265 1,290 18,600
2020/09/10 1,265 1,280 1,264 1,267 21,700
2020/09/09 1,268 1,275 1,265 1,267 18,100
2020/09/08 1,264 1,275 1,263 1,274 22,800
2020/09/07 1,252 1,271 1,252 1,269 12,500
2020/09/04 1,248 1,259 1,248 1,251 13,500
2020/09/03 1,263 1,263 1,251 1,258 9,600
2020/09/02 1,259 1,260 1,249 1,260 10,300
2020/09/01 1,262 1,262 1,242 1,252 18,700
2020/08/31 1,241 1,260 1,241 1,250 17,700
2020/08/28 1,256 1,263 1,246 1,248 30,200
2020/08/27 1,258 1,260 1,253 1,259 6,900
2020/08/26 1,265 1,265 1,253 1,258 16,200
2020/08/25 1,252 1,261 1,249 1,250 18,100
2020/08/24 1,252 1,259 1,246 1,250 13,000
2020/08/21 1,263 1,268 1,254 1,258 12,400
2020/08/20 1,259 1,268 1,250 1,268 11,000
2020/08/19 1,258 1,261 1,248 1,255 11,700
2020/08/18 1,271 1,271 1,255 1,255 8,900
2020/08/17 1,257 1,286 1,257 1,275 16,600
2020/08/14 1,260 1,263 1,254 1,258 7,800
2020/08/13 1,255 1,269 1,255 1,262 12,700
2020/08/12 1,249 1,269 1,239 1,247 30,700
2020/08/11 1,234 1,249 1,234 1,248 11,400
2020/08/07 1,243 1,244 1,227 1,234 8,700
2020/08/06 1,229 1,236 1,212 1,231 9,600
2020/08/05 1,227 1,235 1,209 1,230 10,400
2020/08/04 1,210 1,234 1,200 1,229 26,000
2020/08/03 1,230 1,240 1,216 1,240 29,400
2020/07/31 1,225 1,225 1,175 1,220 47,200
2020/07/30 1,244 1,254 1,199 1,219 37,700
2020/07/29 1,285 1,290 1,233 1,243 25,600
2020/07/28 1,312 1,312 1,270 1,280 26,400
2020/07/27 1,291 1,314 1,287 1,312 26,800
2020/07/22 1,264 1,321 1,250 1,318 57,800
2020/07/21 1,241 1,251 1,226 1,251 14,300
2020/07/20 1,250 1,250 1,218 1,239 12,800
2020/07/17 1,225 1,228 1,208 1,228 7,300
2020/07/16 1,223 1,230 1,214 1,220 8,200
2020/07/15 1,217 1,222 1,203 1,222 13,000
2020/07/14 1,192 1,209 1,188 1,205 18,600
2020/07/13 1,183 1,188 1,167 1,184 11,300
2020/07/10 1,173 1,177 1,153 1,153 15,100
2020/07/09 1,177 1,198 1,167 1,192 17,600
2020/07/08 1,199 1,199 1,176 1,176 10,400
2020/07/07 1,197 1,200 1,177 1,200 13,000
2020/07/06 1,154 1,184 1,154 1,184 9,400
2020/07/03 1,142 1,159 1,128 1,159 19,900
2020/07/02 1,170 1,177 1,135 1,141 34,800
2020/07/01 1,192 1,192 1,162 1,170 22,500
2020/06/30 1,225 1,229 1,187 1,192 48,700
2020/06/29 1,180 1,199 1,172 1,195 20,300
2020/06/26 1,197 1,199 1,172 1,199 40,000
2020/06/25 1,182 1,186 1,170 1,177 24,900
2020/06/24 1,193 1,195 1,178 1,187 26,400
2020/06/23 1,190 1,209 1,185 1,202 55,200
2020/06/22 1,215 1,220 1,188 1,196 23,700
2020/06/19 1,239 1,239 1,201 1,219 19,400
2020/06/18 1,205 1,235 1,192 1,235 18,000
2020/06/17 1,233 1,233 1,204 1,204 21,300
2020/06/16 1,199 1,239 1,189 1,237 23,900
2020/06/15 1,183 1,206 1,169 1,169 49,700
2020/06/12 1,183 1,191 1,166 1,178 40,900
2020/06/11 1,249 1,249 1,213 1,213 23,300
2020/06/10 1,246 1,257 1,240 1,252 15,400
2020/06/09 1,262 1,268 1,236 1,260 22,000
2020/06/08 1,231 1,262 1,231 1,262 24,500
2020/06/05 1,204 1,231 1,201 1,221 11,400
2020/06/04 1,234 1,235 1,203 1,210 22,500
2020/06/03 1,231 1,232 1,209 1,231 18,600
2020/06/02 1,218 1,229 1,212 1,217 15,700
2020/06/01 1,228 1,234 1,212 1,214 14,400
2020/05/29 1,248 1,267 1,227 1,233 21,600
2020/05/28 1,247 1,258 1,233 1,258 30,700
2020/05/27 1,216 1,237 1,196 1,237 49,100
2020/05/26 1,189 1,217 1,178 1,216 44,200
2020/05/25 1,200 1,211 1,168 1,171 57,000
2020/05/22 1,214 1,231 1,180 1,224 31,100
2020/05/21 1,247 1,248 1,208 1,218 17,400
2020/05/20 1,245 1,247 1,232 1,245 23,700
2020/05/19 1,239 1,245 1,221 1,245 29,000
2020/05/18 1,247 1,248 1,222 1,248 16,100
2020/05/15 1,219 1,244 1,206 1,244 18,600
2020/05/14 1,247 1,247 1,210 1,210 20,400
2020/05/13 1,228 1,248 1,219 1,240 13,600
2020/05/12 1,238 1,246 1,227 1,238 14,800
2020/05/11 1,216 1,249 1,211 1,249 15,900
2020/05/08 1,195 1,218 1,195 1,205 22,900
2020/05/07 1,190 1,205 1,179 1,193 14,200
2020/05/01 1,211 1,220 1,181 1,189 27,500
2020/04/30 1,243 1,258 1,213 1,215 40,300
2020/04/28 1,208 1,226 1,181 1,225 21,200
2020/04/27 1,173 1,204 1,158 1,195 29,000
2020/04/24 1,168 1,168 1,141 1,158 36,200
2020/04/23 1,140 1,169 1,140 1,163 25,800
2020/04/22 1,178 1,179 1,132 1,135 53,900
2020/04/21 1,195 1,205 1,172 1,190 14,700
2020/04/20 1,229 1,230 1,195 1,204 24,100
2020/04/17 1,247 1,250 1,216 1,232 30,000
2020/04/16 1,156 1,239 1,156 1,239 45,500
2020/04/15 1,178 1,179 1,155 1,167 30,500
2020/04/14 1,191 1,193 1,161 1,186 27,900
2020/04/13 1,125 1,188 1,123 1,167 35,700
2020/04/10 1,139 1,145 1,114 1,125 33,100
2020/04/09 1,148 1,150 1,118 1,136 42,300
2020/04/08 1,127 1,152 1,121 1,142 29,300
2020/04/07 1,110 1,142 1,096 1,134 78,800
2020/04/06 1,043 1,155 1,023 1,117 121,600
2020/04/03 1,036 1,048 1,016 1,045 26,100
2020/04/02 1,054 1,086 1,023 1,029 33,800
2020/04/01 1,092 1,103 1,054 1,068 38,000
2020/03/31 1,105 1,130 1,086 1,108 43,700
2020/03/30 1,119 1,119 1,059 1,104 58,300
2020/03/27 1,145 1,169 1,112 1,169 89,700
2020/03/26 1,064 1,146 1,023 1,139 65,000
2020/03/25 1,050 1,076 1,036 1,069 60,300
2020/03/24 957 1,010 956 1,006 89,900
2020/03/23 953 958 932 937 107,700
2020/03/19 970 977 932 938 74,300
2020/03/18 970 993 955 955 142,400
2020/03/17 957 977 921 960 158,000
2020/03/16 1,044 1,051 993 996 38,000
2020/03/13 1,000 1,053 978 1,049 70,100
2020/03/12 1,122 1,122 1,078 1,097 93,000
2020/03/11 1,148 1,169 1,136 1,136 73,200
2020/03/10 1,147 1,158 1,102 1,148 93,200
2020/03/09 1,217 1,225 1,184 1,202 49,500
2020/03/06 1,287 1,293 1,259 1,259 37,200
2020/03/05 1,323 1,330 1,316 1,317 13,700
2020/03/04 1,300 1,336 1,293 1,316 16,500
2020/03/03 1,373 1,375 1,315 1,315 28,400
2020/03/02 1,312 1,372 1,303 1,346 22,200
2020/02/28 1,298 1,356 1,290 1,313 35,500
2020/02/27 1,372 1,375 1,333 1,333 47,600
2020/02/26 1,371 1,386 1,367 1,374 47,000
2020/02/25 1,428 1,428 1,401 1,401 42,700
2020/02/21 1,476 1,479 1,466 1,466 9,000
2020/02/20 1,506 1,506 1,475 1,476 10,100
2020/02/19 1,486 1,503 1,481 1,483 11,000
2020/02/18 1,514 1,514 1,486 1,486 14,700
2020/02/17 1,529 1,529 1,505 1,514 6,800
2020/02/14 1,530 1,530 1,518 1,529 10,400
2020/02/13 1,532 1,532 1,520 1,526 9,500
2020/02/12 1,531 1,538 1,513 1,524 17,400
2020/02/10 1,562 1,562 1,535 1,537 12,000
2020/02/07 1,597 1,597 1,548 1,562 9,200
2020/02/06 1,580 1,595 1,573 1,589 14,700
2020/02/05 1,526 1,564 1,526 1,553 17,900
2020/02/04 1,518 1,533 1,513 1,526 8,500
2020/02/03 1,499 1,521 1,495 1,512 10,400
2020/01/31 1,513 1,529 1,505 1,505 7,200
2020/01/30 1,541 1,541 1,513 1,516 18,800
2020/01/29 1,530 1,545 1,530 1,541 10,700
2020/01/28 1,544 1,550 1,528 1,540 13,800
2020/01/27 1,560 1,565 1,542 1,550 13,000
2020/01/24 1,589 1,589 1,570 1,572 8,900
2020/01/23 1,595 1,598 1,578 1,578 8,600
2020/01/22 1,596 1,602 1,595 1,596 7,800
2020/01/21 1,581 1,595 1,581 1,595 6,600
2020/01/20 1,595 1,600 1,581 1,581 9,100
2020/01/17 1,580 1,598 1,570 1,584 11,500
2020/01/16 1,596 1,596 1,571 1,571 9,500
2020/01/15 1,590 1,597 1,582 1,588 5,300
2020/01/14 1,605 1,605 1,587 1,596 13,300
2020/01/10 1,591 1,602 1,589 1,600 15,200
2020/01/09 1,576 1,600 1,576 1,598 8,100
2020/01/08 1,595 1,595 1,551 1,567 22,400
2020/01/07 1,612 1,624 1,600 1,600 22,300
2020/01/06 1,604 1,621 1,596 1,612 31,700

このページの先頭へ