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
2021/12/30 1,636 1,638 1,615 1,615 11,400
2021/12/29 1,625 1,643 1,624 1,639 9,200
2021/12/28 1,598 1,623 1,595 1,623 9,900
2021/12/27 1,601 1,607 1,597 1,597 7,000
2021/12/24 1,617 1,617 1,595 1,616 15,300
2021/12/23 1,594 1,594 1,581 1,581 6,700
2021/12/22 1,593 1,596 1,582 1,588 8,700
2021/12/21 1,590 1,608 1,583 1,593 10,200
2021/12/20 1,639 1,639 1,588 1,588 12,400
2021/12/17 1,653 1,653 1,621 1,633 10,900
2021/12/16 1,648 1,655 1,637 1,649 14,400
2021/12/15 1,635 1,643 1,623 1,643 14,800
2021/12/14 1,640 1,648 1,626 1,635 8,400
2021/12/13 1,641 1,641 1,624 1,631 13,200
2021/12/10 1,610 1,646 1,596 1,643 20,200
2021/12/09 1,600 1,609 1,591 1,601 7,300
2021/12/08 1,608 1,612 1,596 1,612 9,500
2021/12/07 1,578 1,617 1,570 1,617 14,000
2021/12/06 1,574 1,578 1,559 1,559 7,500
2021/12/03 1,550 1,575 1,538 1,574 8,100
2021/12/02 1,507 1,552 1,507 1,528 15,900
2021/12/01 1,515 1,530 1,503 1,517 16,500
2021/11/30 1,564 1,564 1,513 1,516 33,000
2021/11/29 1,573 1,577 1,552 1,552 19,200
2021/11/26 1,596 1,596 1,575 1,585 9,100
2021/11/25 1,592 1,592 1,577 1,589 7,200
2021/11/24 1,577 1,594 1,575 1,576 6,800
2021/11/22 1,587 1,587 1,577 1,580 2,300
2021/11/19 1,600 1,600 1,578 1,578 11,900
2021/11/18 1,595 1,597 1,585 1,588 8,300
2021/11/17 1,598 1,605 1,596 1,596 5,400
2021/11/16 1,610 1,615 1,598 1,601 8,900
2021/11/15 1,619 1,619 1,599 1,600 7,200
2021/11/12 1,582 1,604 1,582 1,602 8,300
2021/11/11 1,585 1,599 1,583 1,583 3,900
2021/11/10 1,598 1,602 1,586 1,588 8,500
2021/11/09 1,606 1,611 1,598 1,598 17,700
2021/11/08 1,613 1,621 1,606 1,606 13,400
2021/11/05 1,639 1,639 1,620 1,627 15,700
2021/11/04 1,628 1,639 1,624 1,639 13,900
2021/11/02 1,606 1,633 1,600 1,629 11,400
2021/11/01 1,575 1,606 1,575 1,606 10,600
2021/10/29 1,581 1,584 1,564 1,566 9,500
2021/10/28 1,604 1,612 1,567 1,567 85,200
2021/10/27 1,608 1,614 1,602 1,604 11,300
2021/10/26 1,617 1,617 1,603 1,613 19,100
2021/10/25 1,618 1,622 1,604 1,604 12,900
2021/10/22 1,612 1,624 1,610 1,616 9,800
2021/10/21 1,614 1,619 1,612 1,613 10,100
2021/10/20 1,619 1,630 1,616 1,616 12,100
2021/10/19 1,597 1,613 1,596 1,610 8,400
2021/10/18 1,594 1,596 1,588 1,596 9,600
2021/10/15 1,576 1,593 1,576 1,587 9,200
2021/10/14 1,574 1,580 1,571 1,576 12,600
2021/10/13 1,576 1,585 1,575 1,577 13,000
2021/10/12 1,581 1,586 1,578 1,578 8,200
2021/10/11 1,582 1,590 1,575 1,586 7,900
2021/10/08 1,593 1,595 1,575 1,575 11,700
2021/10/07 1,575 1,593 1,571 1,576 9,300
2021/10/06 1,567 1,590 1,566 1,575 14,600
2021/10/05 1,561 1,581 1,561 1,565 19,700
2021/10/04 1,587 1,587 1,567 1,567 12,200
2021/10/01 1,587 1,595 1,586 1,586 25,100
2021/09/30 1,605 1,605 1,593 1,593 14,400
2021/09/29 1,618 1,627 1,594 1,607 76,500
2021/09/28 1,660 1,669 1,640 1,669 27,600
2021/09/27 1,671 1,673 1,655 1,659 12,900
2021/09/24 1,668 1,671 1,649 1,669 20,200
2021/09/22 1,658 1,658 1,628 1,628 13,400
2021/09/21 1,626 1,661 1,611 1,658 19,300
2021/09/17 1,659 1,659 1,632 1,643 25,100
2021/09/16 1,658 1,665 1,642 1,659 27,000
2021/09/15 1,653 1,664 1,650 1,662 18,800
2021/09/14 1,715 1,721 1,666 1,678 31,800
2021/09/13 1,694 1,710 1,684 1,710 12,000
2021/09/10 1,663 1,694 1,654 1,694 29,300
2021/09/09 1,666 1,673 1,657 1,664 26,300
2021/09/08 1,624 1,646 1,617 1,646 22,700
2021/09/07 1,599 1,618 1,595 1,617 29,600
2021/09/06 1,595 1,598 1,588 1,598 17,100
2021/09/03 1,569 1,586 1,566 1,585 16,900
2021/09/02 1,578 1,578 1,570 1,571 8,700
2021/09/01 1,560 1,572 1,560 1,572 5,200
2021/08/31 1,564 1,566 1,558 1,559 8,300
2021/08/30 1,560 1,564 1,553 1,564 11,900
2021/08/27 1,550 1,563 1,549 1,555 11,800
2021/08/26 1,557 1,560 1,552 1,560 9,600
2021/08/25 1,549 1,554 1,547 1,552 8,900
2021/08/24 1,560 1,560 1,547 1,550 16,300
2021/08/23 1,566 1,566 1,546 1,548 20,200
2021/08/20 1,563 1,563 1,546 1,552 17,500
2021/08/19 1,558 1,563 1,552 1,553 9,900
2021/08/18 1,555 1,565 1,550 1,558 11,800
2021/08/17 1,559 1,561 1,552 1,555 22,100
2021/08/16 1,573 1,573 1,554 1,559 29,700
2021/08/13 1,556 1,563 1,553 1,557 18,300
2021/08/12 1,565 1,568 1,554 1,556 10,900
2021/08/11 1,570 1,570 1,554 1,557 15,100
2021/08/10 1,555 1,564 1,550 1,556 17,100
2021/08/06 1,572 1,583 1,553 1,559 33,400
2021/08/05 1,572 1,576 1,569 1,570 4,300
2021/08/04 1,574 1,575 1,570 1,572 5,300
2021/08/03 1,581 1,583 1,573 1,574 4,700
2021/08/02 1,563 1,583 1,561 1,581 9,800
2021/07/30 1,579 1,579 1,563 1,563 7,000
2021/07/29 1,567 1,579 1,564 1,579 9,300
2021/07/28 1,564 1,575 1,564 1,567 3,100
2021/07/27 1,571 1,577 1,567 1,577 9,400
2021/07/26 1,572 1,572 1,558 1,566 6,100
2021/07/21 1,567 1,567 1,550 1,559 14,500
2021/07/20 1,549 1,554 1,547 1,547 9,100
2021/07/19 1,556 1,565 1,550 1,553 10,000
2021/07/16 1,551 1,563 1,551 1,556 9,500
2021/07/15 1,562 1,568 1,553 1,553 7,200
2021/07/14 1,568 1,572 1,555 1,562 9,200
2021/07/13 1,550 1,567 1,542 1,563 11,500
2021/07/12 1,535 1,542 1,525 1,538 11,200
2021/07/09 1,512 1,525 1,512 1,512 32,400
2021/07/08 1,525 1,533 1,519 1,519 23,300
2021/07/07 1,532 1,540 1,526 1,526 14,100
2021/07/06 1,536 1,542 1,531 1,534 8,000
2021/07/05 1,548 1,555 1,542 1,542 6,300
2021/07/02 1,557 1,557 1,546 1,546 5,800
2021/07/01 1,553 1,558 1,546 1,548 13,000
2021/06/30 1,579 1,579 1,553 1,553 21,200
2021/06/29 1,579 1,579 1,562 1,562 14,600
2021/06/28 1,574 1,581 1,566 1,579 13,300
2021/06/25 1,575 1,575 1,551 1,574 28,800
2021/06/24 1,523 1,535 1,523 1,535 4,600
2021/06/23 1,513 1,527 1,513 1,527 6,800
2021/06/22 1,515 1,520 1,508 1,517 19,000
2021/06/21 1,520 1,529 1,512 1,512 23,200
2021/06/18 1,545 1,545 1,522 1,526 14,900
2021/06/17 1,517 1,535 1,514 1,528 11,600
2021/06/16 1,505 1,516 1,505 1,512 9,500
2021/06/15 1,508 1,514 1,506 1,513 8,700
2021/06/14 1,509 1,512 1,504 1,505 5,700
2021/06/11 1,515 1,518 1,504 1,505 16,900
2021/06/10 1,501 1,512 1,501 1,508 8,700
2021/06/09 1,501 1,509 1,500 1,501 11,000
2021/06/08 1,500 1,502 1,497 1,500 8,600
2021/06/07 1,502 1,510 1,495 1,495 17,400
2021/06/04 1,499 1,507 1,497 1,500 6,400
2021/06/03 1,500 1,507 1,498 1,499 10,100
2021/06/02 1,497 1,507 1,495 1,498 62,500
2021/06/01 1,496 1,506 1,494 1,506 16,100
2021/05/31 1,499 1,501 1,496 1,496 13,100
2021/05/28 1,500 1,506 1,496 1,503 11,900
2021/05/27 1,499 1,506 1,495 1,495 10,000
2021/05/26 1,509 1,509 1,499 1,501 17,000
2021/05/25 1,509 1,515 1,503 1,503 14,700
2021/05/24 1,505 1,510 1,500 1,505 9,000
2021/05/21 1,500 1,509 1,496 1,496 17,400
2021/05/20 1,499 1,507 1,495 1,497 27,400
2021/05/19 1,499 1,503 1,494 1,496 15,000
2021/05/18 1,493 1,508 1,485 1,501 21,400
2021/05/17 1,500 1,502 1,486 1,489 25,700
2021/05/14 1,487 1,500 1,474 1,495 19,900
2021/05/13 1,471 1,484 1,465 1,465 18,000
2021/05/12 1,488 1,488 1,473 1,473 19,200
2021/05/11 1,493 1,494 1,478 1,478 14,800
2021/05/10 1,473 1,496 1,473 1,489 11,100
2021/05/07 1,470 1,487 1,469 1,475 8,900
2021/05/06 1,450 1,470 1,445 1,460 13,400
2021/04/30 1,460 1,471 1,434 1,445 37,200
2021/04/28 1,472 1,473 1,456 1,456 22,000
2021/04/27 1,492 1,492 1,473 1,473 16,500
2021/04/26 1,485 1,492 1,481 1,486 17,000
2021/04/23 1,485 1,498 1,482 1,488 8,600
2021/04/22 1,496 1,500 1,483 1,489 12,100
2021/04/21 1,504 1,511 1,488 1,489 75,300
2021/04/20 1,521 1,521 1,504 1,504 19,900
2021/04/19 1,529 1,529 1,513 1,521 6,100
2021/04/16 1,506 1,518 1,504 1,515 16,500
2021/04/15 1,504 1,517 1,503 1,511 13,700
2021/04/14 1,508 1,508 1,497 1,504 7,000
2021/04/13 1,496 1,509 1,496 1,509 18,200
2021/04/12 1,481 1,500 1,481 1,496 8,200
2021/04/09 1,475 1,502 1,472 1,488 21,500
2021/04/08 1,500 1,500 1,469 1,469 56,500
2021/04/07 1,505 1,517 1,505 1,510 15,400
2021/04/06 1,528 1,530 1,502 1,502 27,100
2021/04/05 1,515 1,526 1,507 1,526 15,000
2021/04/02 1,521 1,533 1,507 1,515 12,100
2021/04/01 1,520 1,520 1,509 1,510 23,900
2021/03/31 1,521 1,527 1,508 1,520 28,100
2021/03/30 1,498 1,542 1,496 1,534 45,400
2021/03/29 1,539 1,552 1,512 1,532 35,000
2021/03/26 1,520 1,530 1,516 1,523 49,700
2021/03/25 1,536 1,541 1,520 1,522 38,900
2021/03/24 1,545 1,551 1,530 1,530 70,500
2021/03/23 1,549 1,558 1,542 1,554 30,200
2021/03/22 1,560 1,575 1,543 1,543 56,700
2021/03/19 1,533 1,587 1,533 1,566 77,200
2021/03/18 1,556 1,556 1,525 1,544 49,100
2021/03/17 1,527 1,541 1,523 1,535 40,700
2021/03/16 1,522 1,544 1,522 1,530 38,800
2021/03/15 1,510 1,555 1,510 1,536 53,900
2021/03/12 1,520 1,522 1,504 1,521 24,000
2021/03/11 1,512 1,516 1,502 1,514 15,700
2021/03/10 1,504 1,515 1,500 1,505 20,200
2021/03/09 1,491 1,522 1,488 1,522 21,300
2021/03/08 1,500 1,501 1,476 1,483 42,100
2021/03/05 1,480 1,488 1,455 1,482 40,900
2021/03/04 1,466 1,484 1,465 1,482 36,300
2021/03/03 1,436 1,467 1,430 1,466 49,500
2021/03/02 1,421 1,442 1,413 1,436 18,700
2021/03/01 1,426 1,426 1,404 1,405 23,000
2021/02/26 1,418 1,421 1,406 1,406 38,100
2021/02/25 1,437 1,448 1,415 1,419 31,500
2021/02/24 1,442 1,448 1,431 1,437 18,000
2021/02/22 1,438 1,442 1,429 1,442 8,300
2021/02/19 1,422 1,426 1,405 1,426 11,200
2021/02/18 1,455 1,460 1,417 1,421 29,100
2021/02/17 1,440 1,470 1,440 1,459 16,100
2021/02/16 1,455 1,455 1,442 1,451 18,800
2021/02/15 1,463 1,463 1,443 1,448 11,300
2021/02/12 1,481 1,483 1,445 1,451 21,200
2021/02/10 1,435 1,491 1,435 1,483 23,500
2021/02/09 1,438 1,451 1,423 1,451 27,900
2021/02/08 1,436 1,436 1,418 1,428 19,400
2021/02/05 1,389 1,438 1,389 1,436 54,300
2021/02/04 1,380 1,389 1,378 1,379 11,900
2021/02/03 1,379 1,392 1,375 1,382 12,600
2021/02/02 1,362 1,387 1,361 1,385 25,600
2021/02/01 1,365 1,375 1,361 1,368 13,000
2021/01/29 1,369 1,374 1,356 1,365 28,100
2021/01/28 1,357 1,388 1,356 1,375 99,800
2021/01/27 1,352 1,368 1,351 1,358 34,400
2021/01/26 1,358 1,362 1,350 1,350 57,900
2021/01/25 1,362 1,374 1,360 1,368 29,100
2021/01/22 1,357 1,378 1,357 1,361 31,300
2021/01/21 1,350 1,383 1,348 1,371 62,100
2021/01/20 1,354 1,357 1,348 1,352 63,100
2021/01/19 1,362 1,367 1,354 1,358 32,600
2021/01/18 1,356 1,371 1,353 1,364 15,700
2021/01/15 1,360 1,372 1,358 1,359 14,800
2021/01/14 1,381 1,381 1,362 1,364 27,700
2021/01/13 1,367 1,384 1,365 1,384 16,400
2021/01/12 1,357 1,387 1,354 1,368 30,800
2021/01/08 1,360 1,370 1,354 1,356 41,200
2021/01/07 1,361 1,377 1,358 1,362 16,200
2021/01/06 1,359 1,369 1,358 1,361 12,700
2021/01/05 1,363 1,373 1,358 1,360 12,300
2021/01/04 1,365 1,375 1,354 1,364 20,300

このページの先頭へ