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

ヤマザワの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/02/28 1,555 1,555 1,454 1,462 18,000
2020/02/27 1,600 1,600 1,584 1,587 34,700
2020/02/26 1,594 1,631 1,594 1,626 17,700
2020/02/25 1,645 1,645 1,592 1,593 21,700
2020/02/21 1,659 1,667 1,659 1,667 16,000
2020/02/20 1,684 1,689 1,667 1,667 28,400
2020/02/19 1,685 1,690 1,685 1,686 4,100
2020/02/18 1,696 1,696 1,680 1,682 8,700
2020/02/17 1,687 1,695 1,681 1,681 17,000
2020/02/14 1,690 1,695 1,689 1,695 6,600
2020/02/13 1,689 1,690 1,685 1,690 8,700
2020/02/12 1,690 1,690 1,685 1,685 3,600
2020/02/10 1,690 1,690 1,685 1,689 9,300
2020/02/07 1,690 1,690 1,685 1,690 7,000
2020/02/06 1,679 1,690 1,679 1,683 9,200
2020/02/05 1,690 1,690 1,673 1,673 9,700
2020/02/04 1,690 1,690 1,683 1,689 1,300
2020/02/03 1,681 1,690 1,678 1,689 11,100
2020/01/31 1,691 1,701 1,691 1,695 3,500
2020/01/30 1,688 1,700 1,688 1,699 3,100
2020/01/29 1,691 1,703 1,690 1,690 3,000
2020/01/28 1,688 1,700 1,688 1,692 4,200
2020/01/27 1,690 1,708 1,682 1,691 20,800
2020/01/24 1,699 1,699 1,688 1,688 5,300
2020/01/23 1,698 1,699 1,696 1,699 7,800
2020/01/22 1,685 1,698 1,681 1,692 5,600
2020/01/21 1,684 1,689 1,681 1,682 5,100
2020/01/20 1,662 1,680 1,662 1,678 7,900
2020/01/17 1,655 1,662 1,649 1,651 10,400
2020/01/16 1,665 1,666 1,655 1,657 6,800
2020/01/15 1,660 1,665 1,652 1,659 4,500
2020/01/14 1,691 1,695 1,654 1,658 14,000
2020/01/10 1,699 1,699 1,693 1,697 8,700
2020/01/09 1,690 1,700 1,690 1,699 7,000
2020/01/08 1,691 1,703 1,689 1,689 9,000
2020/01/07 1,700 1,715 1,697 1,713 6,300
2020/01/06 1,694 1,711 1,691 1,700 5,300
2019/12/30 1,711 1,718 1,705 1,714 3,500
2019/12/27 1,686 1,699 1,685 1,699 2,700
2019/12/26 1,691 1,691 1,680 1,687 3,300
2019/12/25 1,697 1,703 1,692 1,697 2,300
2019/12/24 1,718 1,718 1,697 1,697 4,700
2019/12/23 1,720 1,720 1,710 1,720 3,800
2019/12/20 1,720 1,720 1,709 1,715 3,600
2019/12/19 1,710 1,719 1,708 1,719 2,900
2019/12/18 1,712 1,712 1,702 1,710 2,400
2019/12/17 1,709 1,717 1,702 1,712 5,300
2019/12/16 1,699 1,699 1,697 1,697 900
2019/12/13 1,706 1,710 1,693 1,700 6,300
2019/12/12 1,683 1,685 1,679 1,681 2,700
2019/12/11 1,679 1,682 1,674 1,677 1,600
2019/12/10 1,679 1,682 1,674 1,674 2,800
2019/12/09 1,675 1,678 1,666 1,674 2,300
2019/12/06 1,679 1,679 1,659 1,674 2,500
2019/12/05 1,679 1,679 1,660 1,660 1,600
2019/12/04 1,664 1,673 1,664 1,664 1,500
2019/12/03 1,666 1,671 1,663 1,664 1,500
2019/12/02 1,663 1,670 1,663 1,666 1,700
2019/11/29 1,660 1,665 1,655 1,663 1,500
2019/11/28 1,666 1,666 1,656 1,660 3,100
2019/11/27 1,683 1,684 1,666 1,666 3,700
2019/11/26 1,684 1,684 1,667 1,667 2,600
2019/11/25 1,709 1,709 1,680 1,684 11,400
2019/11/22 1,738 1,739 1,658 1,669 21,300
2019/11/21 1,733 1,738 1,720 1,738 2,000
2019/11/20 1,724 1,740 1,716 1,732 8,800
2019/11/19 1,709 1,725 1,701 1,725 4,800
2019/11/18 1,687 1,709 1,687 1,705 3,000
2019/11/15 1,676 1,689 1,675 1,687 1,800
2019/11/14 1,680 1,680 1,674 1,674 2,500
2019/11/13 1,694 1,707 1,685 1,685 3,200
2019/11/12 1,714 1,714 1,699 1,700 1,700
2019/11/11 1,706 1,706 1,696 1,701 3,300
2019/11/08 1,715 1,715 1,665 1,706 8,600
2019/11/07 1,711 1,711 1,681 1,692 4,600
2019/11/06 1,698 1,705 1,683 1,705 2,200
2019/11/05 1,678 1,699 1,678 1,698 4,300
2019/11/01 1,659 1,678 1,655 1,678 5,800
2019/10/31 1,696 1,696 1,657 1,657 5,300
2019/10/30 1,719 1,719 1,655 1,656 26,400
2019/10/29 1,720 1,725 1,709 1,717 6,500
2019/10/28 1,709 1,726 1,685 1,725 9,500
2019/10/25 1,658 1,688 1,654 1,688 4,600
2019/10/24 1,720 1,720 1,655 1,655 13,200
2019/10/23 1,706 1,713 1,705 1,710 4,500
2019/10/21 1,710 1,710 1,696 1,708 4,200
2019/10/18 1,709 1,718 1,689 1,710 6,300
2019/10/17 1,700 1,720 1,700 1,720 4,000
2019/10/16 1,705 1,713 1,700 1,713 5,700
2019/10/15 1,690 1,705 1,678 1,705 5,200
2019/10/11 1,682 1,692 1,677 1,692 3,200
2019/10/10 1,665 1,684 1,665 1,684 3,900
2019/10/09 1,659 1,665 1,643 1,649 3,600
2019/10/08 1,673 1,688 1,671 1,677 6,800
2019/10/07 1,661 1,673 1,659 1,673 1,300
2019/10/04 1,668 1,668 1,658 1,662 1,100
2019/10/03 1,636 1,674 1,636 1,674 4,100
2019/10/02 1,670 1,684 1,659 1,684 3,500
2019/10/01 1,650 1,672 1,643 1,669 1,900
2019/09/30 1,666 1,679 1,659 1,670 2,600
2019/09/27 1,663 1,677 1,663 1,677 3,400
2019/09/26 1,670 1,675 1,655 1,675 4,800
2019/09/25 1,656 1,669 1,656 1,665 2,300
2019/09/24 1,673 1,673 1,658 1,669 5,500
2019/09/20 1,651 1,660 1,648 1,660 5,300
2019/09/19 1,648 1,649 1,638 1,643 3,900
2019/09/18 1,650 1,650 1,638 1,645 2,100
2019/09/17 1,648 1,650 1,645 1,647 4,300
2019/09/13 1,638 1,648 1,629 1,648 9,600
2019/09/12 1,621 1,636 1,620 1,631 4,000
2019/09/11 1,632 1,638 1,624 1,638 5,500
2019/09/10 1,635 1,635 1,618 1,632 3,000
2019/09/09 1,623 1,634 1,620 1,633 3,100
2019/09/06 1,617 1,623 1,616 1,623 1,500
2019/09/05 1,633 1,633 1,604 1,617 7,600
2019/09/04 1,633 1,633 1,608 1,627 4,400
2019/09/03 1,634 1,634 1,625 1,634 1,900
2019/09/02 1,627 1,636 1,623 1,629 3,000
2019/08/30 1,617 1,627 1,616 1,627 5,200
2019/08/29 1,602 1,622 1,591 1,614 22,200
2019/08/28 1,628 1,634 1,624 1,626 21,600
2019/08/27 1,672 1,672 1,630 1,630 39,100
2019/08/26 1,680 1,680 1,665 1,672 6,000
2019/08/23 1,657 1,673 1,657 1,663 19,700
2019/08/22 1,671 1,677 1,665 1,673 6,600
2019/08/21 1,668 1,670 1,660 1,664 3,100
2019/08/20 1,669 1,670 1,661 1,670 14,700
2019/08/19 1,669 1,669 1,660 1,668 10,100
2019/08/16 1,648 1,665 1,611 1,661 11,100
2019/08/15 1,635 1,637 1,629 1,634 7,000
2019/08/14 1,620 1,637 1,620 1,637 5,700
2019/08/13 1,587 1,616 1,587 1,610 15,700
2019/08/09 1,612 1,627 1,611 1,627 11,200
2019/08/08 1,635 1,635 1,620 1,633 13,600
2019/08/07 1,610 1,627 1,610 1,626 13,600
2019/08/06 1,605 1,631 1,604 1,631 25,600
2019/08/05 1,642 1,645 1,623 1,623 26,800
2019/08/02 1,677 1,694 1,666 1,666 7,200
2019/08/01 1,676 1,679 1,673 1,677 2,100
2019/07/31 1,665 1,675 1,663 1,670 1,500
2019/07/30 1,656 1,674 1,656 1,674 2,400
2019/07/29 1,656 1,664 1,655 1,661 800
2019/07/26 1,661 1,665 1,618 1,656 6,000
2019/07/25 1,666 1,680 1,661 1,661 3,700
2019/07/24 1,670 1,678 1,665 1,678 5,200
2019/07/23 1,667 1,670 1,665 1,670 3,500
2019/07/22 1,659 1,671 1,654 1,661 3,100
2019/07/19 1,666 1,666 1,651 1,659 2,900
2019/07/18 1,677 1,677 1,650 1,650 3,300
2019/07/17 1,659 1,683 1,659 1,676 4,100
2019/07/16 1,657 1,659 1,657 1,659 600
2019/07/12 1,673 1,687 1,660 1,660 1,700
2019/07/11 1,648 1,671 1,648 1,671 2,200
2019/07/10 1,665 1,666 1,648 1,648 5,700
2019/07/09 1,676 1,692 1,670 1,670 3,100
2019/07/08 1,692 1,692 1,670 1,670 2,300
2019/07/05 1,695 1,695 1,679 1,692 3,600
2019/07/04 1,651 1,700 1,651 1,697 3,900
2019/07/03 1,650 1,651 1,635 1,651 2,200
2019/07/02 1,649 1,649 1,636 1,638 2,100
2019/07/01 1,640 1,643 1,631 1,631 4,000
2019/06/28 1,645 1,652 1,637 1,637 2,800
2019/06/27 1,648 1,667 1,648 1,653 1,200
2019/06/26 1,638 1,654 1,638 1,647 1,800
2019/06/25 1,668 1,668 1,637 1,644 2,700
2019/06/24 1,676 1,677 1,668 1,668 9,200
2019/06/21 1,681 1,694 1,680 1,694 6,700
2019/06/20 1,655 1,680 1,651 1,680 6,200
2019/06/19 1,640 1,655 1,637 1,655 6,400
2019/06/18 1,636 1,640 1,624 1,634 3,300
2019/06/17 1,632 1,632 1,625 1,625 1,300
2019/06/14 1,627 1,635 1,624 1,624 2,700
2019/06/13 1,631 1,632 1,629 1,629 1,300
2019/06/12 1,637 1,637 1,630 1,631 1,200
2019/06/11 1,634 1,638 1,624 1,638 3,900
2019/06/10 1,638 1,638 1,632 1,635 4,000
2019/06/07 1,633 1,634 1,614 1,634 3,100
2019/06/06 1,629 1,630 1,628 1,628 1,300
2019/06/05 1,623 1,629 1,621 1,629 3,000
2019/06/04 1,622 1,622 1,603 1,620 1,300
2019/06/03 1,606 1,621 1,598 1,598 3,300
2019/05/31 1,622 1,627 1,608 1,627 2,200
2019/05/30 1,604 1,622 1,604 1,622 1,400
2019/05/29 1,629 1,629 1,610 1,619 2,100
2019/05/28 1,633 1,633 1,625 1,628 1,500
2019/05/27 1,617 1,633 1,617 1,633 1,700
2019/05/24 1,629 1,629 1,611 1,614 5,300
2019/05/23 1,622 1,639 1,620 1,628 3,200
2019/05/22 1,629 1,631 1,601 1,619 2,300
2019/05/21 1,599 1,624 1,599 1,624 3,000
2019/05/20 1,605 1,605 1,591 1,598 2,900
2019/05/17 1,617 1,619 1,596 1,605 2,900
2019/05/16 1,586 1,596 1,576 1,596 2,500
2019/05/15 1,586 1,589 1,579 1,586 3,700
2019/05/14 1,584 1,603 1,584 1,586 2,700
2019/05/13 1,591 1,598 1,582 1,584 4,900
2019/05/10 1,627 1,627 1,590 1,590 8,200
2019/05/09 1,627 1,627 1,614 1,617 3,200
2019/05/08 1,632 1,634 1,615 1,619 3,100
2019/05/07 1,632 1,632 1,612 1,618 3,600
2019/04/26 1,623 1,625 1,620 1,620 2,900
2019/04/25 1,614 1,625 1,612 1,625 4,900
2019/04/24 1,644 1,645 1,624 1,628 7,000
2019/04/23 1,604 1,649 1,604 1,647 5,400
2019/04/22 1,604 1,608 1,600 1,602 3,000
2019/04/19 1,604 1,610 1,601 1,602 2,000
2019/04/18 1,610 1,610 1,604 1,604 3,500
2019/04/17 1,625 1,627 1,608 1,609 2,600
2019/04/16 1,626 1,628 1,611 1,614 4,500
2019/04/15 1,619 1,629 1,615 1,627 4,500
2019/04/12 1,650 1,650 1,609 1,619 7,400
2019/04/11 1,694 1,694 1,657 1,657 4,100
2019/04/10 1,708 1,708 1,699 1,699 2,800
2019/04/09 1,696 1,707 1,696 1,707 1,900
2019/04/08 1,701 1,708 1,697 1,700 3,000
2019/04/05 1,707 1,709 1,702 1,709 1,800
2019/04/04 1,709 1,710 1,690 1,710 4,700
2019/04/03 1,709 1,709 1,684 1,702 2,400
2019/04/02 1,701 1,704 1,696 1,700 4,800
2019/04/01 1,700 1,724 1,700 1,718 6,500
2019/03/29 1,685 1,700 1,682 1,682 1,700
2019/03/28 1,688 1,701 1,685 1,687 5,500
2019/03/27 1,703 1,709 1,682 1,688 4,700
2019/03/26 1,658 1,703 1,658 1,703 9,600
2019/03/25 1,669 1,669 1,646 1,657 6,800
2019/03/22 1,681 1,685 1,678 1,685 2,700
2019/03/20 1,691 1,695 1,682 1,689 3,700
2019/03/19 1,707 1,715 1,697 1,697 2,100
2019/03/18 1,706 1,722 1,701 1,707 3,000
2019/03/15 1,744 1,744 1,696 1,705 3,300
2019/03/14 1,721 1,721 1,700 1,708 3,800
2019/03/13 1,741 1,745 1,721 1,721 2,500
2019/03/12 1,737 1,750 1,725 1,750 3,200
2019/03/11 1,738 1,738 1,704 1,725 2,700
2019/03/08 1,711 1,734 1,711 1,719 4,200
2019/03/07 1,722 1,742 1,712 1,720 3,500
2019/03/06 1,744 1,744 1,730 1,737 2,700
2019/03/05 1,735 1,741 1,731 1,741 1,400
2019/03/04 1,736 1,736 1,721 1,727 2,500
2019/03/01 1,757 1,757 1,721 1,738 4,700
2019/02/28 1,757 1,768 1,757 1,760 1,900
2019/02/27 1,760 1,770 1,756 1,756 5,500
2019/02/26 1,777 1,778 1,750 1,754 18,500
2019/02/25 1,798 1,799 1,794 1,796 30,700
2019/02/22 1,784 1,795 1,778 1,795 3,800
2019/02/21 1,790 1,790 1,780 1,782 3,500
2019/02/20 1,778 1,790 1,778 1,786 4,600
2019/02/19 1,772 1,789 1,771 1,777 7,200
2019/02/18 1,774 1,774 1,759 1,772 4,900
2019/02/15 1,755 1,766 1,746 1,760 5,900
2019/02/14 1,746 1,755 1,741 1,753 12,300
2019/02/13 1,784 1,785 1,740 1,746 5,300
2019/02/12 1,786 1,786 1,748 1,779 4,900
2019/02/08 1,775 1,775 1,757 1,767 12,200
2019/02/07 1,765 1,780 1,765 1,775 9,100
2019/02/06 1,755 1,769 1,755 1,765 26,800
2019/02/05 1,740 1,758 1,740 1,751 19,900
2019/02/04 1,737 1,763 1,737 1,740 5,100
2019/02/01 1,738 1,759 1,738 1,738 2,200
2019/01/31 1,741 1,785 1,735 1,737 2,900
2019/01/30 1,770 1,776 1,740 1,740 5,200
2019/01/29 1,773 1,787 1,773 1,773 2,000
2019/01/28 1,775 1,783 1,774 1,775 1,800
2019/01/25 1,797 1,797 1,772 1,775 8,600
2019/01/24 1,797 1,797 1,769 1,773 8,300
2019/01/23 1,780 1,785 1,775 1,775 3,100
2019/01/22 1,780 1,786 1,778 1,784 2,900
2019/01/21 1,777 1,785 1,754 1,777 2,400
2019/01/18 1,780 1,782 1,764 1,769 3,100
2019/01/17 1,766 1,780 1,766 1,780 1,100
2019/01/16 1,780 1,780 1,766 1,766 2,400
2019/01/15 1,779 1,779 1,766 1,779 2,000
2019/01/11 1,784 1,784 1,761 1,776 2,100
2019/01/10 1,764 1,785 1,748 1,785 4,200
2019/01/09 1,720 1,760 1,713 1,757 8,100
2019/01/08 1,735 1,750 1,735 1,739 3,000
2019/01/07 1,735 1,745 1,723 1,724 2,600
2019/01/04 1,741 1,767 1,723 1,723 4,700
2018/12/28 1,738 1,747 1,720 1,742 2,800
2018/12/27 1,720 1,777 1,720 1,744 3,700
2018/12/26 1,677 1,707 1,677 1,697 3,200
2018/12/25 1,755 1,755 1,635 1,678 5,900
2018/12/21 1,678 1,698 1,657 1,675 4,600
2018/12/20 1,756 1,756 1,684 1,689 5,500
2018/12/19 1,689 1,729 1,689 1,716 2,300
2018/12/18 1,700 1,739 1,696 1,729 4,300
2018/12/17 1,691 1,728 1,691 1,713 2,600
2018/12/14 1,756 1,756 1,691 1,691 7,800
2018/12/13 1,787 1,787 1,744 1,756 5,600
2018/12/12 1,799 1,799 1,755 1,755 4,000
2018/12/11 1,799 1,799 1,761 1,771 3,000
2018/12/10 1,795 1,795 1,753 1,754 3,800
2018/12/07 1,751 1,796 1,751 1,768 4,400
2018/12/06 1,799 1,800 1,742 1,744 6,300
2018/12/05 1,770 1,798 1,770 1,775 4,000
2018/12/04 1,790 1,799 1,772 1,788 5,900
2018/12/03 1,793 1,798 1,777 1,790 4,100
2018/11/30 1,799 1,799 1,788 1,788 3,300
2018/11/29 1,799 1,800 1,774 1,794 1,900
2018/11/28 1,777 1,794 1,777 1,794 1,800

このページの先頭へ