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
2020/12/30 1,725 1,748 1,717 1,747 6,400
2020/12/29 1,741 1,751 1,720 1,735 11,900
2020/12/28 1,750 1,751 1,740 1,746 3,700
2020/12/25 1,788 1,788 1,754 1,755 3,700
2020/12/24 1,790 1,790 1,778 1,789 3,300
2020/12/23 1,771 1,792 1,771 1,792 2,800
2020/12/22 1,778 1,782 1,763 1,777 2,000
2020/12/21 1,785 1,785 1,775 1,785 1,900
2020/12/18 1,790 1,790 1,771 1,785 5,100
2020/12/17 1,751 1,794 1,751 1,794 6,000
2020/12/16 1,735 1,752 1,735 1,749 3,500
2020/12/15 1,734 1,749 1,734 1,734 3,700
2020/12/14 1,729 1,740 1,729 1,734 4,000
2020/12/11 1,738 1,743 1,725 1,739 5,500
2020/12/10 1,764 1,764 1,733 1,738 1,600
2020/12/09 1,741 1,741 1,730 1,735 1,000
2020/12/08 1,737 1,737 1,721 1,729 2,800
2020/12/07 1,745 1,750 1,731 1,731 2,100
2020/12/04 1,740 1,744 1,731 1,744 1,900
2020/12/03 1,742 1,749 1,740 1,740 700
2020/12/02 1,743 1,743 1,724 1,726 4,000
2020/12/01 1,726 1,737 1,725 1,728 1,300
2020/11/30 1,753 1,753 1,726 1,726 2,300
2020/11/27 1,733 1,759 1,733 1,759 4,600
2020/11/26 1,733 1,758 1,733 1,733 1,000
2020/11/25 1,759 1,775 1,733 1,733 4,300
2020/11/24 1,799 1,799 1,765 1,767 10,600
2020/11/20 1,762 1,784 1,762 1,784 4,900
2020/11/19 1,760 1,779 1,756 1,762 4,600
2020/11/18 1,770 1,770 1,750 1,760 2,800
2020/11/17 1,760 1,769 1,760 1,769 3,000
2020/11/16 1,739 1,770 1,739 1,760 10,200
2020/11/13 1,750 1,750 1,732 1,739 4,900
2020/11/12 1,749 1,750 1,740 1,750 2,500
2020/11/11 1,759 1,759 1,740 1,749 3,900
2020/11/10 1,774 1,774 1,734 1,742 8,800
2020/11/09 1,739 1,745 1,724 1,745 4,500
2020/11/06 1,741 1,749 1,735 1,738 3,800
2020/11/05 1,742 1,743 1,730 1,743 2,600
2020/11/04 1,720 1,743 1,720 1,742 2,300
2020/11/02 1,708 1,709 1,706 1,706 1,700
2020/10/30 1,726 1,726 1,710 1,710 2,300
2020/10/29 1,722 1,735 1,722 1,734 1,000
2020/10/28 1,763 1,763 1,741 1,754 1,700
2020/10/27 1,714 1,769 1,714 1,769 2,500
2020/10/26 1,738 1,738 1,723 1,726 3,700
2020/10/23 1,723 1,726 1,707 1,714 4,100
2020/10/22 1,732 1,747 1,731 1,734 2,400
2020/10/21 1,740 1,740 1,730 1,730 1,200
2020/10/20 1,777 1,777 1,733 1,733 2,800
2020/10/19 1,740 1,760 1,740 1,756 1,400
2020/10/16 1,766 1,766 1,737 1,740 4,800
2020/10/15 1,773 1,784 1,765 1,769 1,500
2020/10/14 1,784 1,784 1,764 1,764 2,300
2020/10/13 1,787 1,798 1,783 1,783 2,800
2020/10/12 1,850 1,866 1,769 1,802 19,100
2020/10/09 1,854 1,892 1,820 1,840 34,100
2020/10/08 1,812 1,824 1,781 1,824 9,200
2020/10/07 1,797 1,808 1,786 1,808 4,300
2020/10/06 1,808 1,819 1,777 1,788 7,000
2020/10/05 1,769 1,832 1,764 1,794 7,900
2020/10/02 1,802 1,804 1,734 1,735 13,400
2020/09/30 1,820 1,854 1,787 1,817 13,400
2020/09/29 1,819 1,835 1,792 1,825 12,700
2020/09/28 1,781 1,806 1,780 1,806 14,700
2020/09/25 1,795 1,795 1,760 1,780 3,000
2020/09/24 1,745 1,797 1,745 1,795 9,100
2020/09/23 1,790 1,800 1,790 1,800 9,400
2020/09/18 1,800 1,800 1,784 1,798 8,800
2020/09/17 1,763 1,799 1,763 1,794 4,600
2020/09/16 1,773 1,790 1,765 1,790 4,100
2020/09/15 1,774 1,774 1,774 1,774 700
2020/09/14 1,753 1,779 1,753 1,776 2,900
2020/09/11 1,780 1,786 1,740 1,779 8,100
2020/09/10 1,762 1,765 1,750 1,765 4,300
2020/09/09 1,738 1,762 1,735 1,762 5,900
2020/09/08 1,751 1,751 1,737 1,750 2,400
2020/09/07 1,735 1,754 1,735 1,751 1,200
2020/09/04 1,759 1,759 1,679 1,735 4,600
2020/09/03 1,754 1,759 1,743 1,759 5,900
2020/09/02 1,750 1,754 1,741 1,753 3,400
2020/09/01 1,743 1,752 1,735 1,750 4,200
2020/08/31 1,730 1,753 1,726 1,743 7,600
2020/08/28 1,728 1,742 1,703 1,727 28,900
2020/08/27 1,700 1,705 1,700 1,701 47,000
2020/08/26 1,700 1,717 1,700 1,700 17,700
2020/08/25 1,728 1,735 1,700 1,700 15,000
2020/08/24 1,736 1,736 1,719 1,719 14,100
2020/08/21 1,725 1,740 1,725 1,733 50,800
2020/08/20 1,750 1,752 1,730 1,730 5,800
2020/08/19 1,741 1,746 1,740 1,743 4,500
2020/08/18 1,731 1,740 1,728 1,735 5,000
2020/08/17 1,747 1,747 1,736 1,744 4,100
2020/08/14 1,749 1,749 1,721 1,721 11,900
2020/08/13 1,730 1,742 1,729 1,732 4,500
2020/08/12 1,740 1,743 1,730 1,733 7,800
2020/08/11 1,750 1,751 1,741 1,750 9,100
2020/08/07 1,733 1,733 1,718 1,718 11,100
2020/08/06 1,744 1,746 1,708 1,724 3,800
2020/08/05 1,744 1,748 1,725 1,748 3,300
2020/08/04 1,729 1,744 1,712 1,744 1,500
2020/08/03 1,716 1,716 1,684 1,716 2,600
2020/07/31 1,735 1,735 1,676 1,676 10,300
2020/07/30 1,713 1,737 1,708 1,737 5,400
2020/07/29 1,715 1,728 1,710 1,710 3,100
2020/07/28 1,730 1,737 1,715 1,715 3,800
2020/07/27 1,730 1,730 1,715 1,730 8,800
2020/07/22 1,714 1,730 1,714 1,730 4,300
2020/07/21 1,700 1,712 1,697 1,712 24,100
2020/07/20 1,700 1,700 1,691 1,699 3,400
2020/07/17 1,697 1,709 1,683 1,695 6,900
2020/07/16 1,682 1,696 1,682 1,683 1,900
2020/07/15 1,681 1,700 1,680 1,694 3,700
2020/07/14 1,690 1,699 1,664 1,697 5,800
2020/07/13 1,769 1,780 1,660 1,682 22,700
2020/07/10 1,790 1,800 1,658 1,658 44,100
2020/07/09 1,736 1,743 1,670 1,670 6,900
2020/07/08 1,743 1,750 1,736 1,736 5,300
2020/07/07 1,734 1,740 1,729 1,740 4,800
2020/07/06 1,727 1,727 1,713 1,724 3,800
2020/07/03 1,680 1,707 1,610 1,694 9,100
2020/07/02 1,736 1,736 1,687 1,687 6,100
2020/07/01 1,732 1,732 1,706 1,717 2,500
2020/06/30 1,745 1,745 1,726 1,732 1,800
2020/06/29 1,705 1,742 1,705 1,705 3,500
2020/06/26 1,743 1,745 1,727 1,745 3,600
2020/06/25 1,737 1,743 1,733 1,743 3,200
2020/06/24 1,740 1,740 1,725 1,738 8,700
2020/06/23 1,730 1,740 1,729 1,740 7,900
2020/06/22 1,714 1,729 1,714 1,729 1,000
2020/06/19 1,720 1,724 1,714 1,724 5,000
2020/06/18 1,704 1,717 1,704 1,713 2,200
2020/06/17 1,707 1,718 1,702 1,718 2,400
2020/06/16 1,713 1,715 1,702 1,715 1,800
2020/06/15 1,709 1,718 1,696 1,696 4,800
2020/06/12 1,730 1,730 1,711 1,719 2,500
2020/06/11 1,728 1,730 1,715 1,725 1,600
2020/06/10 1,723 1,729 1,710 1,720 6,100
2020/06/09 1,723 1,727 1,713 1,721 2,400
2020/06/08 1,727 1,734 1,723 1,723 2,100
2020/06/05 1,735 1,735 1,720 1,727 4,500
2020/06/04 1,722 1,735 1,716 1,735 3,600
2020/06/03 1,733 1,735 1,715 1,735 3,000
2020/06/02 1,723 1,731 1,712 1,731 4,300
2020/06/01 1,712 1,725 1,707 1,725 900
2020/05/29 1,723 1,729 1,716 1,716 4,000
2020/05/28 1,721 1,722 1,717 1,722 4,800
2020/05/27 1,720 1,720 1,711 1,720 2,400
2020/05/26 1,715 1,720 1,712 1,720 2,300
2020/05/25 1,716 1,716 1,704 1,714 3,000
2020/05/22 1,706 1,716 1,705 1,716 1,200
2020/05/21 1,710 1,719 1,706 1,719 1,700
2020/05/20 1,691 1,716 1,691 1,716 2,400
2020/05/19 1,700 1,700 1,686 1,700 2,600
2020/05/18 1,700 1,700 1,680 1,700 2,200
2020/05/15 1,701 1,712 1,701 1,712 400
2020/05/14 1,716 1,716 1,700 1,701 1,500
2020/05/13 1,719 1,721 1,705 1,721 2,300
2020/05/12 1,717 1,728 1,717 1,728 3,600
2020/05/11 1,710 1,718 1,701 1,718 3,400
2020/05/08 1,700 1,713 1,697 1,710 2,800
2020/05/07 1,678 1,713 1,678 1,703 3,500
2020/05/01 1,670 1,678 1,670 1,678 1,200
2020/04/30 1,700 1,700 1,670 1,670 3,800
2020/04/28 1,670 1,700 1,670 1,700 2,200
2020/04/27 1,696 1,696 1,669 1,672 1,800
2020/04/24 1,699 1,699 1,666 1,696 4,600
2020/04/23 1,699 1,699 1,682 1,698 4,300
2020/04/22 1,650 1,693 1,650 1,693 2,000
2020/04/21 1,628 1,648 1,628 1,648 1,200
2020/04/20 1,669 1,679 1,660 1,668 3,500
2020/04/17 1,663 1,684 1,654 1,669 3,800
2020/04/16 1,583 1,689 1,583 1,683 5,800
2020/04/15 1,606 1,606 1,595 1,595 2,700
2020/04/14 1,622 1,643 1,597 1,643 1,800
2020/04/13 1,627 1,627 1,595 1,622 1,200
2020/04/10 1,665 1,669 1,600 1,627 7,900
2020/04/09 1,605 1,670 1,605 1,660 13,900
2020/04/08 1,555 1,586 1,551 1,582 3,800
2020/04/07 1,507 1,551 1,507 1,551 2,500
2020/04/06 1,454 1,507 1,450 1,507 4,700
2020/04/03 1,481 1,485 1,472 1,475 1,700
2020/04/02 1,532 1,532 1,483 1,519 4,900
2020/04/01 1,572 1,579 1,532 1,532 3,500
2020/03/31 1,594 1,594 1,556 1,578 3,800
2020/03/30 1,529 1,594 1,472 1,594 14,900
2020/03/27 1,559 1,729 1,480 1,729 20,100
2020/03/26 1,562 1,562 1,511 1,555 4,200
2020/03/25 1,482 1,580 1,482 1,580 5,000
2020/03/24 1,567 1,567 1,469 1,482 8,100
2020/03/23 1,363 1,487 1,311 1,487 7,700
2020/03/19 1,287 1,381 1,287 1,303 6,000
2020/03/18 1,226 1,316 1,226 1,285 4,200
2020/03/17 1,181 1,225 1,149 1,225 7,800
2020/03/16 1,250 1,294 1,221 1,237 6,800
2020/03/13 1,148 1,224 1,121 1,224 6,700
2020/03/12 1,298 1,298 1,238 1,255 9,400
2020/03/11 1,298 1,350 1,298 1,310 4,900
2020/03/10 1,300 1,305 1,281 1,286 7,600
2020/03/09 1,428 1,458 1,301 1,322 9,800
2020/03/06 1,431 1,462 1,431 1,431 7,400
2020/03/05 1,447 1,464 1,427 1,433 8,100
2020/03/04 1,430 1,443 1,414 1,416 8,900
2020/03/03 1,579 1,580 1,472 1,477 8,100
2020/03/02 1,415 1,570 1,415 1,520 9,000
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

このページの先頭へ