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
2012/12/28 1,169 1,169 1,150 1,160 13,200
2012/12/27 1,169 1,169 1,160 1,168 9,100
2012/12/26 1,163 1,175 1,160 1,165 8,000
2012/12/25 1,170 1,171 1,164 1,170 7,300
2012/12/21 1,158 1,161 1,150 1,161 7,400
2012/12/20 1,160 1,170 1,158 1,158 10,900
2012/12/19 1,169 1,169 1,150 1,158 10,600
2012/12/18 1,180 1,184 1,148 1,148 12,400
2012/12/17 1,200 1,215 1,152 1,163 14,100
2012/12/14 1,208 1,212 1,185 1,192 21,500
2012/12/13 1,200 1,200 1,180 1,185 8,100
2012/12/12 1,198 1,202 1,165 1,188 11,200
2012/12/11 1,200 1,203 1,193 1,199 8,400
2012/12/10 1,201 1,216 1,197 1,200 11,700
2012/12/07 1,185 1,210 1,181 1,191 19,200
2012/12/06 1,172 1,185 1,172 1,183 15,000
2012/12/05 1,158 1,165 1,140 1,165 5,900
2012/12/04 1,136 1,157 1,120 1,154 9,800
2012/12/03 1,146 1,146 1,138 1,138 5,400
2012/11/30 1,143 1,145 1,133 1,135 7,400
2012/11/29 1,106 1,135 1,106 1,131 11,600
2012/11/28 1,125 1,125 1,113 1,121 7,300
2012/11/27 1,110 1,120 1,110 1,117 7,200
2012/11/26 1,104 1,110 1,096 1,108 10,300
2012/11/22 1,072 1,091 1,072 1,086 7,800
2012/11/21 1,073 1,085 1,071 1,080 6,200
2012/11/20 1,067 1,084 1,061 1,082 9,700
2012/11/19 1,077 1,078 1,063 1,067 7,600
2012/11/16 1,067 1,086 1,065 1,077 14,000
2012/11/15 1,067 1,067 1,045 1,053 9,900
2012/11/14 1,059 1,065 1,052 1,056 6,100
2012/11/13 1,025 1,070 1,025 1,059 14,500
2012/11/12 1,041 1,041 1,024 1,024 6,300
2012/11/09 1,031 1,055 1,010 1,050 19,600
2012/11/08 1,055 1,069 1,039 1,042 31,700
2012/11/07 1,091 1,092 1,056 1,065 36,900
2012/11/06 1,122 1,128 1,114 1,121 11,300
2012/11/05 1,116 1,123 1,116 1,122 7,200
2012/11/02 1,121 1,137 1,121 1,127 12,000
2012/11/01 1,140 1,145 1,112 1,112 13,900
2012/10/31 1,172 1,172 1,146 1,146 7,900
2012/10/30 1,162 1,168 1,150 1,166 23,800
2012/10/29 1,156 1,166 1,148 1,166 8,500
2012/10/26 1,150 1,161 1,150 1,156 10,000
2012/10/25 1,137 1,150 1,136 1,150 4,700
2012/10/24 1,145 1,156 1,138 1,141 6,900
2012/10/23 1,168 1,175 1,147 1,162 14,600
2012/10/22 1,144 1,168 1,143 1,152 8,100
2012/10/19 1,153 1,174 1,149 1,174 9,900
2012/10/18 1,164 1,166 1,155 1,160 6,700
2012/10/17 1,170 1,179 1,156 1,157 16,200
2012/10/16 1,126 1,151 1,125 1,149 24,800
2012/10/15 1,122 1,123 1,118 1,120 5,900
2012/10/12 1,120 1,127 1,113 1,119 18,600
2012/10/11 1,111 1,122 1,104 1,120 14,200
2012/10/10 1,110 1,118 1,096 1,111 17,000
2012/10/09 1,130 1,130 1,103 1,110 21,600
2012/10/05 1,125 1,127 1,112 1,126 9,100
2012/10/04 1,090 1,120 1,090 1,117 15,900
2012/10/03 1,119 1,140 1,103 1,103 11,800
2012/10/02 1,154 1,154 1,114 1,119 14,600
2012/10/01 1,165 1,169 1,142 1,152 16,800
2012/09/28 1,180 1,184 1,167 1,174 25,600
2012/09/27 1,185 1,188 1,158 1,162 25,600
2012/09/26 1,177 1,192 1,160 1,192 21,100
2012/09/25 1,152 1,178 1,130 1,178 35,200
2012/09/24 1,137 1,193 1,115 1,154 67,000
2012/09/21 1,047 1,125 1,047 1,120 38,000
2012/09/20 1,056 1,060 1,025 1,047 36,100
2012/09/19 1,071 1,071 1,050 1,050 14,800
2012/09/18 1,089 1,089 1,058 1,071 19,800
2012/09/14 1,062 1,093 1,051 1,067 51,700
2012/09/13 1,003 1,039 1,003 1,032 27,700
2012/09/12 998 1,005 995 1,003 11,500
2012/09/11 1,003 1,007 996 1,003 11,100
2012/09/10 993 1,006 993 1,004 12,000
2012/09/07 998 1,002 987 997 21,600
2012/09/06 1,001 1,002 980 980 26,800
2012/09/05 1,046 1,080 1,024 1,024 13,000
2012/09/04 1,085 1,085 1,045 1,057 14,800
2012/09/03 1,069 1,084 1,069 1,079 6,200
2012/08/31 1,082 1,082 1,059 1,069 13,900
2012/08/30 1,079 1,086 1,060 1,084 9,700
2012/08/29 1,078 1,085 1,077 1,081 15,500
2012/08/28 1,090 1,095 1,069 1,078 20,200
2012/08/27 1,099 1,101 1,078 1,088 17,800
2012/08/24 1,057 1,089 1,054 1,088 22,200
2012/08/23 1,090 1,091 1,056 1,064 27,700
2012/08/22 1,099 1,112 1,090 1,092 17,000
2012/08/21 1,089 1,100 1,089 1,097 17,400
2012/08/20 1,098 1,100 1,076 1,085 17,700
2012/08/17 1,100 1,107 1,080 1,091 19,100
2012/08/16 1,132 1,139 1,072 1,084 48,300
2012/08/15 1,103 1,149 1,103 1,121 33,700
2012/08/14 1,078 1,101 1,078 1,101 36,700
2012/08/13 1,059 1,075 1,059 1,072 18,200
2012/08/10 1,034 1,055 1,020 1,055 51,500
2012/08/09 981 1,020 981 1,019 27,000
2012/08/08 991 1,001 970 995 107,300
2012/08/07 1,023 1,082 1,010 1,010 131,500
2012/08/06 1,143 1,143 1,098 1,143 64,300
2012/08/03 1,186 1,190 1,081 1,113 47,200
2012/08/02 1,220 1,220 1,188 1,193 13,000
2012/08/01 1,220 1,222 1,205 1,209 14,100
2012/07/31 1,220 1,231 1,206 1,226 10,400
2012/07/30 1,225 1,225 1,210 1,221 5,600
2012/07/27 1,213 1,217 1,204 1,217 9,700
2012/07/26 1,203 1,205 1,183 1,198 8,300
2012/07/25 1,212 1,212 1,180 1,182 15,700
2012/07/24 1,202 1,220 1,200 1,212 23,200
2012/07/23 1,203 1,229 1,203 1,212 19,800
2012/07/20 1,215 1,215 1,192 1,203 9,400
2012/07/19 1,189 1,219 1,180 1,197 14,600
2012/07/18 1,175 1,192 1,175 1,188 9,300
2012/07/17 1,181 1,214 1,166 1,175 21,200
2012/07/13 1,177 1,208 1,160 1,188 33,800
2012/07/12 1,233 1,234 1,182 1,191 52,200
2012/07/11 1,272 1,276 1,230 1,242 36,000
2012/07/10 1,289 1,302 1,266 1,274 18,300
2012/07/09 1,291 1,291 1,274 1,274 9,400
2012/07/06 1,282 1,293 1,276 1,287 13,800
2012/07/05 1,280 1,292 1,276 1,281 11,400
2012/07/04 1,290 1,290 1,278 1,280 9,900
2012/07/03 1,285 1,293 1,280 1,290 8,500
2012/07/02 1,282 1,298 1,277 1,284 22,900
2012/06/29 1,275 1,280 1,261 1,271 22,300
2012/06/28 1,253 1,284 1,253 1,278 18,000
2012/06/27 1,264 1,273 1,252 1,262 23,100
2012/06/26 1,285 1,294 1,250 1,251 31,100
2012/06/25 1,321 1,321 1,283 1,285 26,400
2012/06/22 1,315 1,326 1,300 1,321 10,700
2012/06/21 1,330 1,338 1,316 1,332 26,500
2012/06/20 1,337 1,352 1,317 1,330 15,400
2012/06/19 1,326 1,340 1,315 1,317 14,300
2012/06/18 1,290 1,330 1,290 1,321 21,800
2012/06/15 1,299 1,300 1,272 1,279 28,700
2012/06/14 1,310 1,316 1,300 1,307 16,800
2012/06/13 1,313 1,321 1,292 1,299 38,700
2012/06/12 1,340 1,340 1,305 1,321 19,100
2012/06/11 1,329 1,371 1,316 1,346 22,800
2012/06/08 1,331 1,339 1,290 1,304 26,400
2012/06/07 1,401 1,401 1,313 1,331 27,300
2012/06/06 1,326 1,356 1,318 1,341 17,200
2012/06/05 1,273 1,306 1,273 1,306 13,600
2012/06/04 1,290 1,295 1,250 1,272 30,900
2012/06/01 1,380 1,383 1,316 1,325 40,600
2012/05/31 1,362 1,384 1,359 1,381 23,300
2012/05/30 1,387 1,399 1,356 1,392 17,700
2012/05/29 1,330 1,390 1,312 1,383 27,200
2012/05/28 1,380 1,422 1,349 1,350 31,600
2012/05/25 1,394 1,400 1,362 1,375 39,700
2012/05/24 1,399 1,443 1,375 1,388 49,800
2012/05/23 1,420 1,426 1,385 1,407 78,600
2012/05/22 1,408 1,446 1,380 1,443 104,200
2012/05/21 1,282 1,375 1,277 1,348 110,300
2012/05/18 1,280 1,299 1,264 1,269 58,000
2012/05/17 1,210 1,316 1,210 1,301 85,000
2012/05/16 1,326 1,326 1,249 1,249 54,600
2012/05/15 1,316 1,342 1,260 1,340 113,800
2012/05/14 1,344 1,400 1,339 1,343 39,500
2012/05/11 1,366 1,441 1,360 1,370 83,800
2012/05/10 1,441 1,450 1,378 1,381 170,400
2012/05/09 1,610 1,610 1,391 1,465 293,000
2012/05/08 1,685 1,724 1,683 1,706 37,500
2012/05/07 1,695 1,704 1,675 1,691 32,300
2012/05/02 1,704 1,730 1,693 1,705 32,500
2012/05/01 1,684 1,735 1,684 1,704 36,900
2012/04/27 1,660 1,740 1,631 1,713 65,600
2012/04/26 1,710 1,710 1,661 1,669 40,600
2012/04/25 1,689 1,714 1,681 1,684 53,400
2012/04/24 1,720 1,742 1,700 1,718 35,800
2012/04/23 1,779 1,779 1,739 1,754 49,900
2012/04/20 1,679 1,760 1,676 1,746 45,500
2012/04/19 1,705 1,715 1,671 1,685 42,600
2012/04/18 1,748 1,760 1,687 1,723 45,100
2012/04/17 1,681 1,738 1,681 1,724 48,400
2012/04/16 1,710 1,718 1,671 1,681 52,600
2012/04/13 1,680 1,728 1,656 1,726 55,500
2012/04/12 1,700 1,709 1,671 1,684 25,900
2012/04/11 1,639 1,680 1,622 1,662 65,000
2012/04/10 1,725 1,794 1,670 1,679 97,500
2012/04/09 1,618 1,742 1,600 1,721 100,800
2012/04/06 1,680 1,696 1,650 1,653 64,000
2012/04/05 1,626 1,745 1,622 1,697 183,900
2012/04/04 1,776 1,777 1,666 1,676 163,300
2012/04/03 1,905 1,909 1,721 1,778 224,900
2012/04/02 1,805 1,880 1,803 1,867 204,900
2012/03/30 1,717 1,770 1,710 1,770 100,400
2012/03/29 1,658 1,730 1,650 1,681 103,100
2012/03/28 1,574 1,638 1,574 1,636 76,800
2012/03/27 1,598 1,609 1,542 1,569 80,500
2012/03/26 1,544 1,623 1,540 1,586 109,700
2012/03/23 1,480 1,518 1,475 1,515 59,200
2012/03/22 1,456 1,500 1,453 1,499 82,800
2012/03/21 1,440 1,455 1,436 1,447 26,300
2012/03/19 1,405 1,433 1,397 1,431 32,100
2012/03/16 1,350 1,419 1,350 1,404 66,800
2012/03/15 1,344 1,344 1,315 1,331 55,800
2012/03/14 1,410 1,413 1,353 1,359 63,600
2012/03/13 1,430 1,430 1,388 1,398 49,100
2012/03/12 1,431 1,435 1,376 1,381 77,900
2012/03/09 1,409 1,459 1,400 1,401 120,400
2012/03/08 1,325 1,380 1,315 1,374 59,000
2012/03/07 1,324 1,325 1,280 1,306 77,100
2012/03/06 1,382 1,389 1,341 1,354 105,300
2012/03/05 1,277 1,340 1,271 1,340 102,100
2012/03/02 1,220 1,257 1,216 1,257 63,800
2012/03/01 1,193 1,223 1,190 1,210 79,100
2012/02/29 1,141 1,175 1,141 1,168 46,000
2012/02/28 1,108 1,140 1,100 1,136 28,500
2012/02/27 1,093 1,105 1,093 1,101 17,000
2012/02/24 1,087 1,091 1,080 1,091 14,200
2012/02/23 1,092 1,095 1,080 1,090 17,200
2012/02/22 1,044 1,088 1,044 1,088 28,400
2012/02/21 1,040 1,048 1,031 1,039 47,900
2012/02/20 1,101 1,107 1,048 1,055 50,600
2012/02/17 1,142 1,142 1,080 1,101 28,800
2012/02/16 1,113 1,130 1,110 1,125 15,800
2012/02/15 1,100 1,122 1,099 1,113 27,200
2012/02/14 1,099 1,100 1,086 1,095 13,300
2012/02/13 1,070 1,098 1,070 1,088 20,600
2012/02/10 1,090 1,093 1,047 1,075 51,700
2012/02/09 1,117 1,118 1,090 1,097 46,000
2012/02/08 1,118 1,135 1,115 1,118 18,500
2012/02/07 1,152 1,156 1,117 1,118 42,500
2012/02/06 1,120 1,134 1,120 1,129 22,800
2012/02/03 1,146 1,146 1,100 1,113 28,700
2012/02/02 1,145 1,184 1,145 1,152 15,400
2012/02/01 1,170 1,177 1,137 1,149 19,400
2012/01/31 1,138 1,187 1,130 1,169 41,000
2012/01/30 1,121 1,140 1,120 1,131 19,100
2012/01/27 1,139 1,139 1,100 1,120 33,200
2012/01/27 1 -> 1.10 分割
2012/01/26 1,170 1,187 1,160 1,187 29,300
2012/01/25 1,186 1,186 1,160 1,169 32,100
2012/01/24 1,205 1,214 1,167 1,185 20,000
2012/01/23 1,183 1,219 1,150 1,215 44,500
2012/01/20 1,215 1,254 1,156 1,184 77,200
2012/01/19 1,295 1,295 1,238 1,238 88,600
2012/01/18 1,244 1,290 1,238 1,287 76,800
2012/01/17 1,162 1,248 1,157 1,236 82,400
2012/01/16 1,139 1,160 1,134 1,156 20,500
2012/01/13 1,140 1,160 1,125 1,152 21,100
2012/01/12 1,150 1,164 1,106 1,132 35,600
2012/01/11 1,128 1,150 1,117 1,140 49,900
2012/01/10 1,040 1,136 1,038 1,122 84,500
2012/01/06 1,042 1,043 1,034 1,040 10,300
2012/01/05 1,033 1,051 1,032 1,042 19,600
2012/01/04 1,039 1,058 1,036 1,037 32,200

このページの先頭へ