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
2026/06/15 2,029 2,038 2,022 2,025 50,700
2026/06/12 2,000 2,025 1,998 2,025 83,600
2026/06/11 2,005 2,019 1,977 2,017 68,700
2026/06/10 2,006 2,040 2,005 2,014 54,300
2026/06/09 2,029 2,050 2,017 2,018 53,100
2026/06/08 2,011 2,023 2,001 2,018 61,500
2026/06/05 1,963 2,014 1,963 2,012 82,500
2026/06/04 1,951 1,965 1,940 1,946 81,000
2026/06/03 1,946 1,984 1,932 1,984 101,700
2026/06/02 1,960 1,971 1,925 1,944 86,700
2026/06/01 1,975 1,998 1,950 1,961 98,200
2026/05/29 1,980 1,988 1,972 1,975 82,100
2026/05/28 1,961 1,977 1,945 1,966 89,500
2026/05/27 1,962 1,977 1,953 1,967 81,400
2026/05/26 2,007 2,007 1,960 1,967 84,000
2026/05/25 2,065 2,065 2,002 2,006 87,100
2026/05/22 2,023 2,068 2,021 2,065 69,700
2026/05/21 2,027 2,038 2,021 2,024 67,400
2026/05/20 2,023 2,023 1,982 1,999 94,400
2026/05/19 2,010 2,034 2,002 2,020 79,100
2026/05/18 2,031 2,031 1,978 1,985 83,400
2026/05/15 1,952 2,035 1,950 2,030 147,100
2026/05/14 1,950 1,961 1,914 1,936 198,400
2026/05/13 2,011 2,023 1,925 1,930 298,100
2026/05/12 2,030 2,047 2,020 2,023 57,800
2026/05/11 2,000 2,048 1,998 2,030 64,400
2026/05/08 2,020 2,020 1,985 1,995 107,100
2026/05/07 2,017 2,049 2,013 2,024 63,100
2026/05/01 2,014 2,020 1,997 2,015 54,500
2026/04/30 2,033 2,041 2,002 2,020 68,000
2026/04/28 2,000 2,051 2,000 2,051 70,100
2026/04/27 2,011 2,025 1,998 2,012 68,900
2026/04/24 2,038 2,045 1,998 2,011 97,500
2026/04/23 2,020 2,030 2,010 2,025 80,600
2026/04/22 2,051 2,069 2,020 2,021 116,200
2026/04/21 2,088 2,090 2,054 2,059 109,700
2026/04/20 2,086 2,102 2,063 2,068 94,900
2026/04/17 2,103 2,109 2,086 2,087 56,100
2026/04/16 2,114 2,130 2,097 2,103 57,500
2026/04/15 2,096 2,123 2,088 2,112 82,900
2026/04/14 2,105 2,107 2,059 2,078 164,100
2026/04/13 2,123 2,137 2,087 2,096 99,900
2026/04/10 2,150 2,154 2,109 2,115 118,800
2026/04/09 2,184 2,198 2,134 2,134 84,300
2026/04/08 2,221 2,228 2,184 2,192 70,000
2026/04/07 2,182 2,206 2,182 2,188 39,400
2026/04/06 2,188 2,200 2,185 2,189 33,600
2026/04/03 2,191 2,199 2,158 2,164 50,000
2026/03/27 2,280 2,345 2,275 2,345 99,000
2026/03/26 2,277 2,282 2,242 2,261 59,300
2026/03/25 2,237 2,275 2,237 2,270 57,200
2026/03/24 2,198 2,226 2,182 2,226 72,100
2026/03/23 2,161 2,177 2,130 2,167 122,400
2026/03/19 2,203 2,203 2,178 2,182 47,700
2026/03/18 2,157 2,215 2,153 2,215 73,400
2026/03/17 2,148 2,158 2,134 2,146 54,400
2026/03/16 2,117 2,141 2,113 2,123 66,300
2026/03/13 2,140 2,145 2,116 2,116 131,700
2026/03/12 2,195 2,195 2,150 2,155 97,300
2026/03/11 2,223 2,228 2,204 2,206 53,500
2026/03/10 2,200 2,221 2,178 2,196 63,900
2026/03/09 2,200 2,200 2,134 2,159 137,700
2026/03/06 2,237 2,248 2,210 2,243 93,100
2026/03/05 2,249 2,274 2,235 2,249 142,500
2026/03/04 2,220 2,232 2,130 2,173 249,400
2026/03/03 2,319 2,319 2,247 2,251 209,400
2026/03/02 2,330 2,339 2,303 2,327 134,000
2026/02/27 2,302 2,331 2,295 2,325 92,400
2026/02/26 2,312 2,319 2,297 2,300 50,800
2026/02/25 2,300 2,312 2,291 2,304 68,200
2026/02/24 2,279 2,306 2,275 2,300 58,200
2026/02/20 2,302 2,306 2,274 2,279 118,500
2026/02/19 2,317 2,325 2,294 2,318 71,300
2026/02/18 2,294 2,325 2,285 2,303 90,300
2026/02/17 2,307 2,307 2,281 2,289 66,000
2026/02/16 2,301 2,336 2,300 2,307 83,400
2026/02/13 2,343 2,343 2,300 2,300 77,400
2026/02/12 2,316 2,355 2,316 2,345 82,600
2026/02/10 2,321 2,326 2,306 2,316 71,000
2026/02/09 2,305 2,321 2,291 2,315 111,800
2026/02/06 2,329 2,344 2,277 2,287 237,800
2026/02/05 2,285 2,348 2,259 2,312 228,000
2026/02/04 2,278 2,281 2,259 2,269 80,500
2026/02/03 2,261 2,290 2,255 2,276 85,000
2026/02/02 2,283 2,302 2,259 2,261 79,800
2026/01/30 2,263 2,273 2,236 2,261 48,000
2026/01/29 2,250 2,261 2,220 2,249 81,400
2026/01/28 2,272 2,272 2,241 2,253 56,000
2026/01/27 2,271 2,293 2,245 2,285 94,300
2026/01/26 2,311 2,312 2,271 2,276 138,700
2026/01/23 2,319 2,319 2,271 2,285 62,100
2026/01/22 2,285 2,317 2,283 2,303 51,700
2026/01/21 2,312 2,312 2,277 2,280 77,000
2026/01/20 2,343 2,345 2,311 2,327 83,200
2026/01/19 2,378 2,394 2,345 2,345 53,100
2026/01/16 2,389 2,389 2,351 2,371 38,500
2026/01/15 2,341 2,396 2,340 2,386 59,000
2026/01/14 2,357 2,380 2,347 2,347 72,300
2026/01/13 2,369 2,378 2,334 2,360 86,700
2026/01/09 2,368 2,382 2,361 2,363 40,100
2026/01/08 2,370 2,379 2,360 2,373 28,100
2026/01/07 2,377 2,400 2,368 2,370 53,800
2026/01/06 2,356 2,383 2,356 2,363 35,600
2026/01/05 2,358 2,364 2,325 2,353 60,300

このページの先頭へ