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

やまや(9994)の株価時系列情報

やまや(9994)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
2007/12/28 639 651 638 641 4,200
2007/12/27 648 649 632 649 8,200
2007/12/26 643 652 636 639 8,800
2007/12/25 652 653 650 653 4,700
2007/12/21 650 655 638 654 13,800
2007/12/20 649 658 648 651 20,400
2007/12/19 660 665 649 665 15,500
2007/12/18 662 662 645 659 21,300
2007/12/17 658 680 645 659 30,200
2007/12/14 670 684 645 659 66,600
2007/12/13 665 690 660 672 68,700
2007/12/12 625 662 624 652 75,600
2007/12/11 590 622 590 622 42,200
2007/12/10 575 584 573 584 31,900
2007/12/07 585 585 565 575 50,500
2007/12/06 589 591 577 579 25,800
2007/12/05 589 591 581 583 26,800
2007/12/04 590 591 586 588 20,100
2007/12/03 608 608 586 590 53,600
2007/11/30 600 600 595 598 26,200
2007/11/29 600 609 597 600 31,200
2007/11/28 603 608 597 597 26,600
2007/11/27 622 622 607 611 13,900
2007/11/26 636 636 622 625 8,600
2007/11/22 605 636 605 636 12,700
2007/11/21 614 621 603 611 14,300
2007/11/20 620 620 602 612 12,200
2007/11/19 652 658 628 631 16,500
2007/11/16 662 662 642 650 10,900
2007/11/15 651 667 651 663 19,100
2007/11/14 642 661 642 661 18,600
2007/11/13 650 655 641 646 17,500
2007/11/12 652 655 635 644 16,500
2007/11/09 645 655 639 650 20,200
2007/11/08 650 653 641 652 34,400
2007/11/07 640 653 640 650 28,800
2007/11/06 630 640 630 631 22,600
2007/11/05 646 646 629 636 53,200
2007/11/02 660 668 658 661 18,900
2007/11/01 658 666 657 662 13,200
2007/10/31 647 659 643 656 42,100
2007/10/30 650 659 640 650 58,800
2007/10/29 681 685 645 650 85,200
2007/10/26 695 695 684 688 12,800
2007/10/25 687 688 681 685 14,800
2007/10/24 674 705 674 681 41,300
2007/10/23 710 710 665 668 83,900
2007/10/22 740 740 694 700 69,700
2007/10/19 799 799 741 749 20,800
2007/10/18 792 809 792 800 1,900
2007/10/17 820 820 787 788 14,100
2007/10/16 830 830 820 820 4,300
2007/10/15 827 831 827 828 4,600
2007/10/12 821 825 816 818 4,000
2007/10/11 815 817 810 817 2,900
2007/10/10 812 812 809 809 2,700
2007/10/09 814 814 810 811 5,500
2007/10/05 826 827 812 812 4,600
2007/10/04 811 820 811 819 3,200
2007/10/03 817 823 816 823 3,200
2007/10/02 814 818 809 816 2,200
2007/10/01 812 812 806 810 3,300
2007/09/28 815 815 805 814 3,000
2007/09/27 801 814 801 813 4,000
2007/09/26 813 814 780 796 7,400
2007/09/25 850 850 811 814 3,200
2007/09/21 841 841 830 830 4,200
2007/09/20 838 839 837 838 3,500
2007/09/19 843 858 843 844 3,400
2007/09/18 856 856 842 842 1,800
2007/09/14 860 860 850 858 9,600
2007/09/13 873 873 865 873 3,500
2007/09/12 872 878 872 875 3,600
2007/09/11 880 884 867 876 5,900
2007/09/10 886 889 883 883 5,900
2007/09/07 887 899 887 892 3,500
2007/09/06 902 902 886 888 2,800
2007/09/05 905 905 893 894 2,500
2007/09/04 906 913 887 901 4,900
2007/09/03 907 916 905 916 4,000
2007/08/31 894 905 894 905 6,100
2007/08/30 887 895 887 893 3,600
2007/08/29 895 895 881 881 3,300
2007/08/28 910 910 895 901 4,300
2007/08/27 900 907 898 904 3,400
2007/08/24 886 897 886 894 3,800
2007/08/23 884 891 878 889 5,000
2007/08/22 886 891 877 881 5,000
2007/08/21 876 880 876 877 4,000
2007/08/20 900 900 870 871 8,800
2007/08/17 913 913 880 880 10,100
2007/08/16 903 914 895 903 13,800
2007/08/15 925 925 902 904 9,700
2007/08/14 931 936 927 929 4,300
2007/08/13 935 942 935 941 2,200
2007/08/10 943 944 935 935 7,600
2007/08/09 955 955 944 944 7,700
2007/08/08 948 956 945 945 6,100
2007/08/07 949 954 948 948 3,900
2007/08/06 949 958 949 958 2,200
2007/08/03 950 958 950 952 4,000
2007/08/02 954 956 948 949 4,500
2007/08/01 958 958 951 952 3,100
2007/07/31 953 958 950 954 4,500
2007/07/30 931 955 928 952 13,500
2007/07/27 984 984 967 971 9,700
2007/07/26 977 980 975 976 4,600
2007/07/25 983 987 976 981 3,300
2007/07/24 975 994 974 989 3,500
2007/07/23 974 979 973 975 5,400
2007/07/20 985 989 981 981 7,300
2007/07/19 1,003 1,003 989 990 6,700
2007/07/18 995 1,003 995 996 4,500
2007/07/17 995 1,002 994 1,001 4,200
2007/07/13 996 998 991 994 3,200
2007/07/12 1,006 1,006 991 997 3,300
2007/07/11 1,002 1,002 992 1,000 4,500
2007/07/10 1,009 1,010 993 1,007 9,000
2007/07/09 1,004 1,008 1,001 1,008 3,300
2007/07/06 999 1,007 995 1,005 6,500
2007/07/05 994 1,005 993 1,005 6,300
2007/07/04 997 1,000 992 994 4,400
2007/07/03 1,008 1,008 1,000 1,003 5,800
2007/07/02 1,010 1,015 1,001 1,008 7,100
2007/06/29 1,007 1,017 1,007 1,014 5,400
2007/06/28 1,009 1,024 1,000 1,007 7,700
2007/06/27 1,016 1,024 1,010 1,024 5,500
2007/06/26 998 1,019 990 1,019 10,200
2007/06/25 1,020 1,028 1,017 1,018 3,600
2007/06/22 1,022 1,030 1,022 1,030 4,000
2007/06/21 1,027 1,030 1,022 1,030 6,200
2007/06/20 1,033 1,035 1,025 1,027 15,500
2007/06/19 1,020 1,028 1,019 1,026 9,900
2007/06/18 1,008 1,018 1,005 1,018 12,700
2007/06/15 997 1,007 993 1,006 10,800
2007/06/14 992 996 992 992 5,600
2007/06/13 985 994 973 992 6,000
2007/06/12 988 988 985 985 3,800
2007/06/11 986 993 986 988 4,700
2007/06/08 994 995 987 995 7,900
2007/06/07 990 994 985 993 4,000
2007/06/06 994 994 992 994 2,900
2007/06/05 989 995 989 995 2,900
2007/06/04 990 996 990 995 2,800
2007/06/01 996 996 986 992 3,000
2007/05/31 994 995 988 988 2,400
2007/05/30 992 994 987 994 5,700
2007/05/29 976 994 976 993 6,000
2007/05/28 969 981 950 980 7,100
2007/05/25 972 978 972 972 4,000
2007/05/24 973 982 972 982 2,900
2007/05/23 975 983 975 983 5,100
2007/05/22 980 985 973 985 6,700
2007/05/21 973 979 972 979 5,700
2007/05/18 983 983 970 973 7,000
2007/05/17 987 989 981 985 13,800
2007/05/16 985 990 978 985 12,600
2007/05/15 978 978 970 975 12,500
2007/05/14 981 981 970 979 12,900
2007/05/11 955 955 947 951 6,700
2007/05/10 957 957 951 955 5,700
2007/05/09 958 958 947 948 7,600
2007/05/08 950 951 948 949 7,900
2007/05/07 950 957 950 950 6,500
2007/05/02 947 951 947 951 5,400
2007/05/01 955 955 947 947 2,500
2007/04/27 959 959 953 954 2,200
2007/04/26 958 960 954 960 2,200
2007/04/25 958 960 946 958 4,700
2007/04/24 945 961 945 961 4,400
2007/04/23 956 960 947 947 7,000
2007/04/20 960 962 956 956 3,200
2007/04/19 955 961 950 954 7,300
2007/04/18 959 961 954 955 1,500
2007/04/17 964 964 953 957 4,200
2007/04/16 951 961 950 958 2,700
2007/04/13 960 963 950 950 8,800
2007/04/12 969 969 959 960 4,100
2007/04/11 970 970 962 966 2,400
2007/04/10 979 979 970 970 2,300
2007/04/09 971 978 970 978 3,800
2007/04/06 970 972 970 971 2,300
2007/04/05 985 985 970 970 5,300
2007/04/04 975 984 975 980 12,900
2007/04/03 960 965 960 965 3,600
2007/04/02 956 969 956 958 5,800
2007/03/30 965 970 953 955 8,400
2007/03/29 981 981 960 964 5,900
2007/03/28 980 981 972 981 3,300
2007/03/27 968 981 968 980 6,200
2007/03/26 988 1,004 988 991 18,500
2007/03/23 989 992 987 988 4,200
2007/03/22 978 987 977 982 5,800
2007/03/20 979 981 974 975 8,500
2007/03/19 979 984 973 981 4,100
2007/03/16 990 995 978 979 10,300
2007/03/15 985 992 976 988 9,100
2007/03/14 986 990 980 980 19,200
2007/03/13 1,000 1,003 980 988 16,700
2007/03/12 1,007 1,007 999 1,000 14,300
2007/03/09 1,004 1,011 999 1,006 24,000
2007/03/08 1,005 1,021 999 1,011 32,400
2007/03/07 1,023 1,023 1,014 1,020 8,700
2007/03/06 993 1,023 993 1,022 7,600
2007/03/05 999 1,007 996 1,005 11,300
2007/03/02 997 1,016 997 1,011 9,400
2007/03/01 1,018 1,019 1,000 1,002 7,300
2007/02/28 1,000 1,025 996 1,020 13,300
2007/02/27 1,040 1,041 1,035 1,039 3,300
2007/02/26 1,026 1,041 1,026 1,037 5,900
2007/02/23 1,040 1,042 1,026 1,026 5,800
2007/02/22 1,039 1,039 1,030 1,038 4,500
2007/02/21 1,040 1,041 1,035 1,035 3,500
2007/02/20 1,016 1,073 1,005 1,041 24,200
2007/02/19 1,005 1,016 1,001 1,015 11,700
2007/02/16 1,003 1,007 998 1,005 4,600
2007/02/15 1,000 1,004 999 1,003 3,600
2007/02/14 994 998 989 992 4,500
2007/02/13 1,000 1,000 994 994 6,900
2007/02/09 994 1,002 994 1,000 9,500
2007/02/08 1,010 1,014 1,004 1,007 13,000
2007/02/07 1,001 1,010 994 1,008 8,100
2007/02/06 999 1,009 999 1,000 15,600
2007/02/05 1,010 1,010 992 999 9,800
2007/02/02 1,019 1,019 1,005 1,012 10,400
2007/02/01 997 1,005 990 1,004 29,000
2007/01/31 994 996 989 991 12,100
2007/01/30 989 993 985 985 9,100
2007/01/29 980 988 980 986 7,000
2007/01/26 972 976 969 976 9,900
2007/01/25 985 1,020 964 972 46,500
2007/01/24 969 978 965 974 11,600
2007/01/23 960 970 956 963 7,800
2007/01/22 955 963 955 960 2,900
2007/01/19 957 958 952 957 9,900
2007/01/18 962 965 956 956 3,200
2007/01/17 960 969 958 962 7,800
2007/01/16 968 970 962 970 5,800
2007/01/15 960 968 956 968 5,100
2007/01/12 955 962 955 960 4,800
2007/01/11 955 959 954 958 4,100
2007/01/10 956 965 952 954 5,700
2007/01/09 962 964 955 958 10,300
2007/01/05 962 979 960 970 3,700
2007/01/04 975 978 967 978 5,100

このページの先頭へ