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
2023/12/29 2,460 2,472 2,447 2,463 11,900
2023/12/28 2,440 2,462 2,424 2,450 24,500
2023/12/27 2,433 2,441 2,396 2,440 26,300
2023/12/26 2,451 2,458 2,430 2,430 20,300
2023/12/25 2,436 2,458 2,422 2,447 24,900
2023/12/22 2,410 2,435 2,406 2,424 42,800
2023/12/21 2,356 2,404 2,343 2,388 30,500
2023/12/20 2,320 2,370 2,316 2,368 36,300
2023/12/19 2,300 2,315 2,292 2,311 22,900
2023/12/18 2,288 2,289 2,210 2,285 29,300
2023/12/15 2,309 2,323 2,284 2,293 26,000
2023/12/14 2,328 2,333 2,292 2,302 30,900
2023/12/13 2,320 2,324 2,293 2,314 19,900
2023/12/12 2,307 2,325 2,297 2,320 36,600
2023/12/11 2,300 2,315 2,286 2,303 27,300
2023/12/08 2,278 2,304 2,273 2,281 41,100
2023/12/07 2,305 2,308 2,281 2,282 22,000
2023/12/06 2,264 2,310 2,258 2,305 38,200
2023/12/05 2,267 2,277 2,247 2,264 20,300
2023/12/04 2,251 2,281 2,250 2,267 15,500
2023/12/01 2,252 2,267 2,240 2,251 21,600
2023/11/30 2,267 2,267 2,210 2,248 39,900
2023/11/29 2,210 2,270 2,194 2,267 36,900
2023/11/28 2,200 2,236 2,193 2,207 25,700
2023/11/27 2,170 2,217 2,170 2,200 18,600
2023/11/24 2,145 2,179 2,145 2,170 18,600
2023/11/22 2,120 2,142 2,118 2,134 27,800
2023/11/21 2,156 2,164 2,121 2,121 34,100
2023/11/20 2,205 2,219 2,156 2,160 30,200
2023/11/17 2,215 2,217 2,197 2,200 24,700
2023/11/16 2,236 2,260 2,208 2,215 45,600
2023/11/15 2,279 2,279 2,248 2,254 17,800
2023/11/14 2,261 2,275 2,259 2,265 23,500
2023/11/13 2,235 2,269 2,232 2,261 35,600
2023/11/10 2,218 2,230 2,190 2,230 20,200
2023/11/09 2,207 2,219 2,174 2,205 33,100
2023/11/08 2,216 2,220 2,177 2,207 32,600
2023/11/07 2,179 2,216 2,177 2,203 41,700
2023/11/06 2,298 2,298 2,170 2,192 62,300
2023/11/02 2,250 2,289 2,210 2,248 69,100
2023/11/01 2,215 2,248 2,208 2,247 18,700
2023/10/31 2,201 2,219 2,187 2,219 19,000
2023/10/30 2,233 2,247 2,191 2,198 19,600
2023/10/27 2,219 2,248 2,217 2,238 22,200
2023/10/26 2,192 2,205 2,175 2,196 20,200
2023/10/25 2,168 2,207 2,168 2,192 17,400
2023/10/24 2,150 2,174 2,115 2,168 28,500
2023/10/23 2,179 2,219 2,143 2,145 41,700
2023/10/20 2,108 2,168 2,082 2,145 57,500
2023/10/19 2,103 2,121 2,076 2,097 19,800
2023/10/18 2,084 2,103 2,072 2,103 27,600
2023/10/17 2,039 2,084 2,039 2,077 23,500
2023/10/16 2,022 2,047 2,010 2,043 36,700
2023/10/13 2,061 2,062 2,028 2,035 12,200
2023/10/12 2,077 2,077 2,035 2,061 23,000
2023/10/11 2,077 2,077 2,051 2,060 27,600
2023/10/10 2,057 2,083 2,056 2,077 32,200
2023/10/06 2,050 2,082 2,044 2,053 44,000
2023/10/05 2,033 2,065 2,033 2,055 37,200
2023/10/04 2,020 2,057 1,986 2,009 58,200
2023/10/03 2,050 2,080 2,050 2,061 30,300
2023/10/02 2,086 2,093 2,045 2,052 33,300
2023/09/29 2,098 2,126 2,059 2,082 54,900
2023/09/28 2,106 2,144 2,080 2,093 47,200
2023/09/27 2,129 2,130 2,084 2,115 68,500
2023/09/26 2,111 2,142 2,108 2,126 39,900
2023/09/25 2,082 2,096 2,070 2,096 14,500
2023/09/22 2,055 2,088 2,046 2,080 20,800
2023/09/21 2,043 2,079 2,043 2,062 21,400
2023/09/20 2,088 2,088 2,042 2,043 29,300
2023/09/19 2,080 2,086 2,060 2,081 32,000
2023/09/15 2,082 2,089 2,063 2,075 32,700
2023/09/14 2,040 2,077 2,036 2,077 62,400
2023/09/13 2,048 2,055 2,020 2,029 22,100
2023/09/12 2,042 2,062 2,042 2,048 15,000
2023/09/11 2,081 2,097 2,048 2,064 22,400
2023/09/08 2,070 2,098 2,070 2,072 39,900
2023/09/07 2,097 2,108 2,082 2,092 33,500
2023/09/06 2,079 2,100 2,072 2,097 25,800
2023/09/05 2,049 2,078 2,033 2,075 23,600
2023/09/04 2,027 2,054 2,021 2,054 22,700
2023/09/01 2,040 2,041 2,028 2,034 35,600
2023/08/31 1,996 2,042 1,985 2,040 47,500
2023/08/30 1,918 2,007 1,918 2,001 100,900
2023/08/29 1,900 1,918 1,894 1,898 20,300
2023/08/28 1,844 1,894 1,844 1,894 31,300
2023/08/25 1,832 1,844 1,823 1,836 15,000
2023/08/24 1,835 1,839 1,821 1,839 19,500
2023/08/23 1,790 1,834 1,788 1,834 47,400
2023/08/22 1,800 1,800 1,777 1,789 26,000
2023/08/21 1,790 1,804 1,782 1,782 27,100
2023/08/18 1,780 1,811 1,780 1,786 30,200
2023/08/17 1,817 1,819 1,775 1,796 47,500
2023/08/16 1,840 1,860 1,833 1,833 33,000
2023/08/15 1,843 1,858 1,839 1,842 14,800
2023/08/14 1,843 1,880 1,833 1,843 54,000
2023/08/10 1,818 1,840 1,803 1,840 25,300
2023/08/09 1,833 1,835 1,813 1,818 17,800
2023/08/08 1,831 1,838 1,826 1,833 20,600
2023/08/07 1,807 1,834 1,800 1,830 20,100
2023/08/04 1,813 1,836 1,790 1,830 60,300
2023/08/03 1,822 1,833 1,811 1,813 22,100
2023/08/02 1,841 1,842 1,826 1,833 15,900
2023/08/01 1,850 1,850 1,833 1,841 22,200
2023/07/31 1,867 1,867 1,851 1,858 24,800
2023/07/28 1,851 1,854 1,833 1,854 26,900
2023/07/27 1,833 1,865 1,831 1,862 31,500
2023/07/26 1,822 1,832 1,808 1,831 24,000
2023/07/25 1,804 1,833 1,804 1,819 22,600
2023/07/24 1,790 1,825 1,785 1,816 30,800
2023/07/21 1,798 1,798 1,783 1,788 13,700
2023/07/20 1,814 1,814 1,780 1,793 22,500
2023/07/19 1,752 1,810 1,752 1,807 56,100
2023/07/18 1,715 1,739 1,711 1,739 26,200
2023/07/14 1,715 1,715 1,689 1,693 13,900
2023/07/13 1,720 1,720 1,700 1,711 11,900
2023/07/12 1,712 1,725 1,692 1,720 22,500
2023/07/11 1,710 1,711 1,695 1,699 12,200
2023/07/10 1,709 1,718 1,697 1,710 15,100
2023/07/07 1,701 1,721 1,685 1,709 20,000
2023/07/06 1,715 1,726 1,700 1,702 29,500
2023/07/05 1,707 1,712 1,699 1,712 21,600
2023/07/04 1,731 1,731 1,717 1,717 13,400
2023/07/03 1,726 1,737 1,723 1,734 22,700
2023/06/30 1,729 1,729 1,715 1,724 22,300
2023/06/29 1,727 1,727 1,713 1,726 19,100
2023/06/28 1,686 1,732 1,686 1,710 48,700
2023/06/27 1,683 1,684 1,673 1,679 13,400
2023/06/26 1,688 1,694 1,676 1,686 22,700
2023/06/23 1,680 1,690 1,673 1,687 34,100
2023/06/22 1,665 1,682 1,661 1,677 31,700
2023/06/21 1,660 1,673 1,658 1,663 16,600
2023/06/20 1,652 1,659 1,650 1,659 14,400
2023/06/19 1,653 1,660 1,646 1,658 22,300
2023/06/16 1,648 1,650 1,640 1,649 24,600
2023/06/15 1,638 1,653 1,631 1,642 23,500
2023/06/14 1,631 1,636 1,626 1,636 25,300
2023/06/13 1,631 1,631 1,625 1,627 15,700
2023/06/12 1,627 1,631 1,616 1,627 11,500
2023/06/09 1,610 1,623 1,607 1,621 22,800
2023/06/08 1,609 1,616 1,600 1,602 18,900
2023/06/07 1,615 1,629 1,608 1,609 23,700
2023/06/06 1,616 1,628 1,607 1,625 16,500
2023/06/05 1,632 1,636 1,623 1,624 10,700
2023/06/02 1,604 1,615 1,604 1,615 9,800
2023/06/01 1,598 1,609 1,597 1,599 12,400
2023/05/31 1,621 1,621 1,596 1,596 33,400
2023/05/30 1,637 1,642 1,623 1,628 13,400
2023/05/29 1,638 1,642 1,633 1,637 12,900
2023/05/26 1,632 1,634 1,618 1,629 21,000
2023/05/25 1,632 1,643 1,624 1,634 13,400
2023/05/24 1,635 1,641 1,633 1,634 6,500
2023/05/23 1,650 1,650 1,628 1,635 14,900
2023/05/22 1,616 1,644 1,616 1,644 21,400
2023/05/19 1,632 1,632 1,613 1,613 22,100
2023/05/18 1,629 1,634 1,614 1,625 27,200
2023/05/17 1,661 1,661 1,623 1,627 37,300
2023/05/16 1,658 1,662 1,645 1,656 31,300
2023/05/15 1,651 1,664 1,640 1,644 40,700
2023/05/12 1,687 1,694 1,679 1,680 37,200
2023/05/11 1,683 1,686 1,678 1,685 7,300
2023/05/10 1,696 1,696 1,686 1,686 10,000
2023/05/09 1,689 1,696 1,688 1,695 16,800
2023/05/08 1,694 1,699 1,680 1,689 25,700
2023/05/02 1,698 1,698 1,686 1,693 11,700
2023/05/01 1,698 1,698 1,683 1,698 17,900
2023/04/28 1,679 1,689 1,677 1,689 15,000
2023/04/27 1,685 1,686 1,678 1,682 13,200
2023/04/26 1,690 1,693 1,677 1,689 13,700
2023/04/25 1,705 1,706 1,686 1,692 20,700
2023/04/24 1,687 1,706 1,681 1,704 14,000
2023/04/21 1,680 1,695 1,680 1,683 12,800
2023/04/20 1,694 1,697 1,686 1,692 11,400
2023/04/19 1,687 1,694 1,675 1,694 46,000
2023/04/18 1,681 1,688 1,679 1,687 13,600
2023/04/17 1,682 1,685 1,673 1,680 7,600
2023/04/14 1,673 1,683 1,673 1,680 11,600
2023/04/13 1,693 1,693 1,676 1,679 6,200
2023/04/12 1,671 1,685 1,662 1,685 8,600
2023/04/11 1,670 1,672 1,652 1,671 12,400
2023/04/10 1,657 1,665 1,651 1,660 12,700
2023/04/07 1,672 1,672 1,649 1,649 17,200
2023/04/06 1,688 1,688 1,659 1,661 18,900
2023/04/05 1,688 1,688 1,661 1,681 15,200
2023/04/04 1,702 1,712 1,699 1,711 23,200
2023/04/03 1,691 1,707 1,686 1,707 24,400
2023/03/31 1,670 1,692 1,656 1,684 17,600
2023/03/30 1,651 1,682 1,651 1,682 21,700
2023/03/29 1,673 1,693 1,671 1,691 30,700
2023/03/28 1,671 1,671 1,662 1,671 15,100
2023/03/27 1,650 1,670 1,645 1,668 13,800
2023/03/24 1,659 1,661 1,645 1,649 26,000
2023/03/23 1,657 1,665 1,651 1,660 21,000
2023/03/22 1,658 1,670 1,655 1,659 17,600
2023/03/20 1,671 1,671 1,642 1,642 20,100
2023/03/17 1,674 1,684 1,665 1,678 18,500
2023/03/16 1,660 1,675 1,654 1,674 24,500
2023/03/15 1,670 1,687 1,670 1,681 13,100
2023/03/14 1,678 1,683 1,657 1,670 23,800
2023/03/13 1,702 1,707 1,695 1,707 18,800
2023/03/10 1,727 1,732 1,717 1,719 25,000
2023/03/09 1,734 1,755 1,734 1,738 18,900
2023/03/08 1,714 1,745 1,714 1,743 26,100
2023/03/07 1,705 1,729 1,705 1,725 27,200
2023/03/06 1,706 1,716 1,704 1,714 27,000
2023/03/03 1,693 1,704 1,693 1,704 18,700
2023/03/02 1,706 1,706 1,692 1,693 12,300
2023/03/01 1,699 1,710 1,690 1,706 27,500
2023/02/28 1,717 1,721 1,697 1,697 23,800
2023/02/27 1,699 1,711 1,685 1,707 24,000
2023/02/24 1,684 1,702 1,679 1,701 31,200
2023/02/22 1,675 1,683 1,665 1,679 17,700
2023/02/21 1,662 1,687 1,662 1,677 32,900
2023/02/20 1,674 1,674 1,661 1,665 7,300
2023/02/17 1,670 1,670 1,660 1,660 6,100
2023/02/16 1,671 1,674 1,659 1,674 10,100
2023/02/15 1,674 1,674 1,658 1,658 5,500
2023/02/14 1,663 1,673 1,660 1,670 9,600
2023/02/13 1,663 1,663 1,652 1,653 9,700
2023/02/10 1,654 1,671 1,654 1,659 5,800
2023/02/09 1,647 1,671 1,647 1,669 10,500
2023/02/08 1,669 1,671 1,650 1,654 11,200
2023/02/07 1,665 1,677 1,665 1,669 13,200
2023/02/06 1,669 1,678 1,662 1,674 16,500
2023/02/03 1,708 1,708 1,667 1,675 19,200
2023/02/02 1,688 1,703 1,665 1,682 29,600
2023/02/01 1,682 1,682 1,669 1,678 10,600
2023/01/31 1,657 1,675 1,657 1,663 8,700
2023/01/30 1,677 1,683 1,669 1,671 12,900
2023/01/27 1,680 1,681 1,670 1,677 11,100
2023/01/26 1,700 1,700 1,676 1,690 13,400
2023/01/25 1,687 1,696 1,675 1,694 10,200
2023/01/24 1,677 1,685 1,667 1,682 9,400
2023/01/23 1,669 1,677 1,658 1,677 12,100
2023/01/20 1,662 1,672 1,659 1,659 7,500
2023/01/19 1,652 1,662 1,644 1,648 6,000
2023/01/18 1,666 1,666 1,646 1,664 4,600
2023/01/17 1,648 1,659 1,643 1,653 8,200
2023/01/16 1,635 1,656 1,635 1,635 9,800
2023/01/13 1,670 1,670 1,649 1,654 8,600
2023/01/12 1,677 1,677 1,661 1,670 4,800
2023/01/11 1,694 1,699 1,672 1,677 13,400
2023/01/10 1,666 1,682 1,664 1,679 16,300
2023/01/06 1,615 1,660 1,615 1,660 17,400
2023/01/05 1,623 1,625 1,615 1,615 14,000
2023/01/04 1,657 1,657 1,623 1,623 10,500

このページの先頭へ