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

ヤマザワ(9993)の株価時系列情報

ヤマザワ(9993)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
2025/06/13 1,139 1,139 1,136 1,139 1,200
2025/06/12 1,140 1,140 1,137 1,139 1,000
2025/06/11 1,138 1,141 1,136 1,141 900
2025/06/10 1,142 1,142 1,134 1,139 6,700
2025/06/09 1,129 1,140 1,129 1,134 6,100
2025/06/06 1,127 1,128 1,125 1,128 1,200
2025/06/05 1,128 1,129 1,125 1,125 1,300
2025/06/04 1,125 1,128 1,123 1,128 4,300
2025/06/03 1,120 1,126 1,119 1,124 4,500
2025/06/02 1,124 1,124 1,113 1,120 4,600
2025/05/30 1,116 1,122 1,111 1,122 4,100
2025/05/29 1,120 1,124 1,114 1,116 8,200
2025/05/28 1,124 1,127 1,119 1,120 10,300
2025/05/27 1,124 1,128 1,123 1,123 5,200
2025/05/26 1,156 1,156 1,118 1,129 15,700
2025/05/23 1,119 1,126 1,119 1,126 3,200
2025/05/22 1,138 1,138 1,114 1,126 12,100
2025/05/21 1,136 1,139 1,121 1,138 5,900
2025/05/20 1,136 1,137 1,132 1,137 3,400
2025/05/19 1,143 1,145 1,128 1,136 9,600
2025/05/16 1,153 1,155 1,085 1,122 30,500
2025/05/15 1,155 1,157 1,152 1,153 1,500
2025/05/14 1,168 1,168 1,153 1,159 6,900
2025/05/13 1,155 1,194 1,140 1,168 57,000
2025/05/12 1,160 1,176 1,151 1,174 9,600
2025/05/09 1,155 1,158 1,149 1,158 5,100
2025/05/08 1,156 1,156 1,154 1,154 400
2025/05/07 1,168 1,168 1,156 1,157 2,000
2025/05/02 1,164 1,168 1,155 1,168 1,800
2025/05/01 1,158 1,164 1,158 1,164 1,000
2025/04/30 1,163 1,168 1,160 1,167 2,900
2025/04/28 1,157 1,162 1,157 1,160 600
2025/04/25 1,158 1,163 1,156 1,163 1,200
2025/04/24 1,173 1,173 1,161 1,161 7,400
2025/04/23 1,163 1,171 1,158 1,171 6,900
2025/04/22 1,153 1,163 1,153 1,163 3,100
2025/04/21 1,144 1,180 1,140 1,153 8,400
2025/04/18 1,146 1,150 1,140 1,146 6,300
2025/04/17 1,155 1,155 1,141 1,145 2,800
2025/04/16 1,146 1,147 1,142 1,147 1,900
2025/04/15 1,171 1,171 1,135 1,146 6,500
2025/04/14 1,136 1,173 1,136 1,173 7,500
2025/04/11 1,136 1,161 1,132 1,161 3,500
2025/04/10 1,179 1,179 1,147 1,161 5,800
2025/04/09 1,132 1,135 1,100 1,133 7,100
2025/04/08 1,117 1,137 1,117 1,132 4,100
2025/04/07 1,120 1,122 1,092 1,106 12,400
2025/04/04 1,130 1,130 1,110 1,126 8,100
2025/04/03 1,141 1,141 1,121 1,130 6,000
2025/04/02 1,168 1,168 1,140 1,142 9,900
2025/04/01 1,171 1,171 1,150 1,168 5,800
2025/03/31 1,175 1,175 1,152 1,168 5,600
2025/03/28 1,170 1,175 1,161 1,175 4,200
2025/03/27 1,167 1,172 1,166 1,171 3,900
2025/03/26 1,172 1,173 1,170 1,172 3,300
2025/03/25 1,167 1,172 1,164 1,169 3,800
2025/03/24 1,176 1,176 1,141 1,171 10,800
2025/03/21 1,166 1,170 1,161 1,170 6,100
2025/03/19 1,148 1,166 1,148 1,166 4,800
2025/03/18 1,155 1,155 1,142 1,144 4,300
2025/03/17 1,146 1,154 1,142 1,154 4,800
2025/03/14 1,148 1,150 1,141 1,150 2,200
2025/03/13 1,140 1,148 1,137 1,148 7,200
2025/03/12 1,116 1,139 1,115 1,139 8,400
2025/03/11 1,117 1,117 1,110 1,111 6,500
2025/03/10 1,116 1,118 1,115 1,118 7,500
2025/03/07 1,117 1,118 1,115 1,118 5,200
2025/03/06 1,118 1,120 1,116 1,117 2,800
2025/03/05 1,120 1,120 1,115 1,117 5,900
2025/03/04 1,121 1,124 1,119 1,119 4,300
2025/03/03 1,120 1,125 1,120 1,122 5,100
2025/02/28 1,131 1,135 1,119 1,121 6,400
2025/02/27 1,133 1,142 1,131 1,132 7,700
2025/02/26 1,165 1,172 1,151 1,171 10,500
2025/02/25 1,172 1,174 1,155 1,165 14,900
2025/02/21 1,150 1,155 1,149 1,155 4,000
2025/02/20 1,149 1,153 1,148 1,150 3,000
2025/02/19 1,150 1,151 1,148 1,149 3,300
2025/02/18 1,153 1,153 1,148 1,150 4,000
2025/02/17 1,150 1,152 1,148 1,148 4,800
2025/02/14 1,144 1,150 1,144 1,145 3,100
2025/02/13 1,145 1,147 1,143 1,144 3,300
2025/02/12 1,144 1,147 1,140 1,145 6,100
2025/02/10 1,144 1,144 1,139 1,144 4,600
2025/02/07 1,135 1,139 1,135 1,139 3,600
2025/02/06 1,134 1,137 1,133 1,135 2,200
2025/02/05 1,133 1,133 1,130 1,131 2,800
2025/02/04 1,132 1,133 1,128 1,130 5,300
2025/02/03 1,119 1,130 1,119 1,130 5,800
2025/01/31 1,117 1,132 1,111 1,118 33,600
2025/01/30 1,158 1,162 1,087 1,087 70,900
2025/01/29 1,164 1,166 1,159 1,162 3,600
2025/01/28 1,160 1,173 1,155 1,156 7,200
2025/01/27 1,160 1,169 1,159 1,160 5,700
2025/01/24 1,163 1,170 1,159 1,159 12,700
2025/01/23 1,161 1,168 1,161 1,168 5,700
2025/01/22 1,171 1,172 1,164 1,164 4,200
2025/01/21 1,171 1,172 1,164 1,164 4,500
2025/01/20 1,184 1,184 1,173 1,173 4,500
2025/01/17 1,189 1,189 1,175 1,175 2,800
2025/01/16 1,196 1,196 1,177 1,177 4,400
2025/01/15 1,206 1,206 1,180 1,180 9,500
2025/01/14 1,200 1,207 1,199 1,203 8,800
2025/01/10 1,200 1,200 1,195 1,200 3,200
2025/01/09 1,195 1,198 1,193 1,198 2,200
2025/01/08 1,197 1,198 1,195 1,195 1,900
2025/01/07 1,195 1,198 1,190 1,194 2,300
2025/01/06 1,192 1,193 1,189 1,189 3,000
2024/12/30 1,193 1,196 1,182 1,192 5,800
2024/12/27 1,188 1,193 1,187 1,193 1,800
2024/12/26 1,185 1,186 1,180 1,181 8,900
2024/12/25 1,185 1,187 1,182 1,183 3,700
2024/12/24 1,193 1,193 1,183 1,184 7,800
2024/12/23 1,181 1,185 1,180 1,185 6,000
2024/12/20 1,190 1,192 1,180 1,181 7,900
2024/12/19 1,180 1,183 1,177 1,183 3,800
2024/12/18 1,175 1,180 1,175 1,180 2,600
2024/12/17 1,184 1,184 1,171 1,178 5,700
2024/12/16 1,178 1,180 1,170 1,180 8,200
2024/12/13 1,180 1,181 1,178 1,178 3,400
2024/12/12 1,183 1,185 1,180 1,181 2,300
2024/12/11 1,181 1,185 1,179 1,185 1,900
2024/12/10 1,187 1,187 1,170 1,182 10,200
2024/12/09 1,191 1,191 1,181 1,182 4,300
2024/12/06 1,184 1,187 1,184 1,185 1,200
2024/12/05 1,184 1,194 1,183 1,184 4,400
2024/12/04 1,189 1,195 1,184 1,184 9,800
2024/12/03 1,173 1,190 1,173 1,189 12,800
2024/12/02 1,166 1,173 1,166 1,173 2,200
2024/11/29 1,165 1,174 1,164 1,164 3,200
2024/11/28 1,170 1,173 1,165 1,165 3,300
2024/11/27 1,168 1,172 1,161 1,170 7,700
2024/11/26 1,156 1,165 1,156 1,159 3,600
2024/11/25 1,180 1,180 1,150 1,160 25,500
2024/11/22 1,165 1,165 1,152 1,157 11,700
2024/11/21 1,165 1,165 1,160 1,164 4,600
2024/11/20 1,162 1,163 1,158 1,163 3,200
2024/11/19 1,160 1,168 1,159 1,160 3,500
2024/11/18 1,158 1,163 1,158 1,158 2,000
2024/11/15 1,159 1,163 1,156 1,162 2,400
2024/11/14 1,169 1,169 1,150 1,162 8,100
2024/11/13 1,165 1,167 1,160 1,167 4,000
2024/11/12 1,166 1,166 1,158 1,162 6,900
2024/11/11 1,165 1,166 1,160 1,162 6,200
2024/11/08 1,160 1,166 1,147 1,163 6,900
2024/11/07 1,158 1,166 1,158 1,166 6,100
2024/11/06 1,159 1,165 1,154 1,158 4,300
2024/11/05 1,150 1,168 1,150 1,159 5,300
2024/11/01 1,152 1,157 1,150 1,153 4,300
2024/10/31 1,136 1,154 1,131 1,153 14,900
2024/10/30 1,164 1,168 1,131 1,131 61,000
2024/10/29 1,178 1,181 1,162 1,170 6,400
2024/10/28 1,163 1,182 1,163 1,168 8,700
2024/10/25 1,181 1,188 1,166 1,169 8,400
2024/10/24 1,200 1,200 1,182 1,187 13,600
2024/10/23 1,189 1,197 1,187 1,194 5,000
2024/10/22 1,192 1,197 1,187 1,197 3,100
2024/10/21 1,192 1,195 1,191 1,192 900
2024/10/18 1,191 1,195 1,186 1,195 2,900
2024/10/17 1,193 1,193 1,182 1,189 5,100
2024/10/16 1,186 1,192 1,176 1,188 16,000
2024/10/15 1,198 1,198 1,182 1,189 15,000
2024/10/11 1,197 1,198 1,189 1,194 11,500
2024/10/10 1,202 1,202 1,192 1,192 8,200
2024/10/09 1,197 1,202 1,194 1,202 5,600
2024/10/08 1,200 1,201 1,192 1,195 5,900
2024/10/07 1,206 1,210 1,191 1,200 15,400
2024/10/04 1,200 1,213 1,190 1,202 26,700
2024/10/03 1,200 1,212 1,195 1,200 30,600
2024/10/02 1,209 1,211 1,203 1,205 3,600
2024/10/01 1,209 1,213 1,201 1,209 6,300
2024/09/30 1,206 1,211 1,203 1,209 4,200
2024/09/27 1,209 1,222 1,206 1,207 12,300
2024/09/26 1,212 1,212 1,208 1,212 3,800
2024/09/25 1,214 1,215 1,207 1,211 5,300
2024/09/24 1,222 1,222 1,207 1,207 8,300
2024/09/20 1,208 1,211 1,205 1,211 8,600
2024/09/19 1,236 1,236 1,142 1,207 64,800
2024/09/18 1,239 1,239 1,226 1,233 1,500
2024/09/17 1,228 1,232 1,225 1,227 3,000
2024/09/13 1,231 1,232 1,226 1,229 3,400
2024/09/12 1,228 1,233 1,228 1,231 1,800
2024/09/11 1,234 1,234 1,228 1,228 5,900
2024/09/10 1,238 1,239 1,231 1,236 4,300
2024/09/09 1,232 1,237 1,232 1,237 1,800
2024/09/06 1,232 1,237 1,232 1,232 1,200
2024/09/05 1,232 1,237 1,232 1,236 1,900
2024/09/04 1,235 1,238 1,232 1,232 3,900
2024/09/03 1,237 1,246 1,237 1,238 2,700
2024/09/02 1,242 1,247 1,239 1,240 3,500
2024/08/30 1,250 1,254 1,242 1,244 5,300
2024/08/29 1,258 1,270 1,254 1,255 11,500
2024/08/28 1,295 1,301 1,293 1,301 9,200
2024/08/27 1,293 1,296 1,287 1,291 3,400
2024/08/26 1,283 1,288 1,283 1,285 6,500
2024/08/23 1,273 1,280 1,273 1,280 5,400
2024/08/22 1,276 1,279 1,276 1,277 2,000
2024/08/21 1,279 1,279 1,274 1,275 3,100
2024/08/20 1,271 1,271 1,264 1,267 2,700
2024/08/19 1,258 1,261 1,257 1,259 1,900

このページの先頭へ