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
2015/12/30 2,155 2,230 2,150 2,190 15,700
2015/12/29 2,107 2,153 2,106 2,151 11,900
2015/12/28 2,115 2,138 2,086 2,134 10,500
2015/12/25 2,089 2,092 2,074 2,082 19,800
2015/12/24 2,169 2,169 2,113 2,118 14,000
2015/12/22 2,145 2,186 2,145 2,153 7,000
2015/12/21 2,148 2,178 2,141 2,158 12,200
2015/12/18 2,247 2,247 2,184 2,185 17,300
2015/12/17 2,220 2,279 2,220 2,248 22,800
2015/12/16 2,170 2,200 2,167 2,200 21,700
2015/12/15 2,170 2,197 2,123 2,134 18,800
2015/12/14 2,155 2,173 2,153 2,162 18,200
2015/12/11 2,180 2,231 2,180 2,210 18,600
2015/12/10 2,202 2,209 2,175 2,180 18,100
2015/12/09 2,230 2,254 2,213 2,219 28,300
2015/12/08 2,258 2,268 2,238 2,258 17,500
2015/12/07 2,265 2,270 2,248 2,258 15,500
2015/12/04 2,252 2,258 2,221 2,229 19,400
2015/12/03 2,279 2,293 2,258 2,284 18,000
2015/12/02 2,285 2,318 2,241 2,312 29,400
2015/12/01 2,251 2,310 2,251 2,302 20,500
2015/11/30 2,315 2,320 2,241 2,260 28,500
2015/11/27 2,355 2,374 2,312 2,318 17,100
2015/11/26 2,330 2,366 2,316 2,346 22,300
2015/11/25 2,350 2,350 2,313 2,331 12,800
2015/11/24 2,323 2,355 2,322 2,355 14,000
2015/11/20 2,378 2,378 2,310 2,349 14,900
2015/11/19 2,363 2,386 2,360 2,374 13,300
2015/11/18 2,368 2,395 2,359 2,370 12,700
2015/11/17 2,354 2,380 2,343 2,353 18,100
2015/11/16 2,380 2,380 2,320 2,345 24,100
2015/11/13 2,435 2,435 2,385 2,393 28,500
2015/11/12 2,551 2,571 2,402 2,438 63,100
2015/11/11 2,559 2,594 2,546 2,581 20,600
2015/11/10 2,507 2,542 2,507 2,526 12,600
2015/11/09 2,519 2,530 2,498 2,505 22,400
2015/11/06 2,517 2,539 2,486 2,501 13,500
2015/11/05 2,580 2,589 2,525 2,525 15,500
2015/11/04 2,545 2,596 2,545 2,568 24,600
2015/11/02 2,520 2,547 2,518 2,521 14,300
2015/10/30 2,488 2,519 2,457 2,519 19,000
2015/10/29 2,410 2,485 2,392 2,445 53,600
2015/10/28 2,405 2,413 2,360 2,387 20,800
2015/10/27 2,397 2,409 2,362 2,362 17,400
2015/10/26 2,480 2,480 2,407 2,416 11,500
2015/10/23 2,496 2,496 2,435 2,459 13,100
2015/10/22 2,497 2,497 2,436 2,446 16,100
2015/10/21 2,494 2,496 2,464 2,490 10,300
2015/10/20 2,500 2,519 2,472 2,475 6,800
2015/10/19 2,465 2,510 2,455 2,485 13,800
2015/10/16 2,548 2,548 2,453 2,465 18,700
2015/10/15 2,556 2,573 2,506 2,528 18,000
2015/10/14 2,548 2,571 2,492 2,548 12,500
2015/10/13 2,551 2,562 2,532 2,549 11,800
2015/10/09 2,540 2,571 2,496 2,551 11,400
2015/10/08 2,550 2,550 2,500 2,529 18,300
2015/10/07 2,568 2,568 2,503 2,543 13,200
2015/10/06 2,598 2,608 2,525 2,547 26,500
2015/10/05 2,496 2,533 2,459 2,525 17,200
2015/10/02 2,480 2,503 2,439 2,445 23,300
2015/10/01 2,489 2,498 2,430 2,459 17,700
2015/09/30 2,393 2,478 2,393 2,460 43,200
2015/09/29 2,345 2,356 2,243 2,343 40,500
2015/09/28 2,361 2,384 2,330 2,371 16,500
2015/09/25 2,294 2,377 2,266 2,375 25,400
2015/09/24 2,240 2,317 2,232 2,290 13,700
2015/09/18 2,322 2,347 2,277 2,289 15,000
2015/09/17 2,286 2,367 2,286 2,359 10,200
2015/09/16 2,340 2,367 2,264 2,304 21,600
2015/09/15 2,360 2,407 2,331 2,339 13,700
2015/09/14 2,418 2,418 2,314 2,349 22,400
2015/09/11 2,370 2,466 2,346 2,418 58,300
2015/09/10 2,259 2,385 2,213 2,370 41,600
2015/09/09 2,220 2,315 2,200 2,312 46,800
2015/09/08 2,175 2,217 2,108 2,124 45,900
2015/09/07 2,199 2,227 2,136 2,175 45,000
2015/09/04 2,389 2,389 2,203 2,243 66,000
2015/09/03 2,400 2,472 2,354 2,368 66,400
2015/09/02 2,300 2,420 2,281 2,334 52,200
2015/09/01 2,537 2,537 2,391 2,396 33,100
2015/08/31 2,577 2,577 2,471 2,539 34,200
2015/08/28 2,618 2,630 2,559 2,578 38,000
2015/08/27 2,750 2,750 2,531 2,540 69,200
2015/08/26 2,461 2,637 2,451 2,606 64,700
2015/08/25 2,316 2,520 2,250 2,370 109,400
2015/08/24 2,550 2,685 2,401 2,416 104,400
2015/08/21 2,720 2,807 2,679 2,699 62,500
2015/08/20 2,779 2,910 2,769 2,837 54,200
2015/08/19 2,851 2,899 2,730 2,760 69,300
2015/08/18 2,889 2,988 2,851 2,901 80,700
2015/08/17 2,701 2,900 2,685 2,889 68,200
2015/08/14 2,797 2,928 2,655 2,704 148,700
2015/08/13 2,698 2,840 2,682 2,788 119,200
2015/08/12 2,580 2,715 2,580 2,663 80,100
2015/08/11 2,500 2,567 2,500 2,558 39,800
2015/08/10 2,579 2,579 2,488 2,527 58,600
2015/08/07 2,588 2,640 2,550 2,579 61,500
2015/08/06 2,494 2,526 2,433 2,518 49,400
2015/08/05 2,490 2,508 2,479 2,494 35,100
2015/08/04 2,425 2,480 2,401 2,460 53,500
2015/08/03 2,295 2,400 2,286 2,377 32,200
2015/07/31 2,286 2,328 2,273 2,299 14,400
2015/07/30 2,306 2,330 2,301 2,320 12,400
2015/07/29 2,300 2,306 2,267 2,295 10,200
2015/07/28 2,255 2,309 2,202 2,288 15,300
2015/07/27 2,330 2,334 2,251 2,263 19,200
2015/07/24 2,315 2,336 2,295 2,323 14,100
2015/07/23 2,243 2,351 2,242 2,348 30,700
2015/07/22 2,276 2,284 2,220 2,220 24,500
2015/07/21 2,190 2,287 2,185 2,282 27,300
2015/07/17 2,120 2,190 2,119 2,178 28,900
2015/07/16 2,101 2,110 2,073 2,110 11,400
2015/07/15 2,126 2,126 2,090 2,102 7,700
2015/07/14 2,105 2,128 2,092 2,118 8,600
2015/07/13 2,080 2,109 2,070 2,099 12,500
2015/07/10 2,087 2,099 2,045 2,058 15,200
2015/07/09 2,033 2,086 1,961 2,066 38,800
2015/07/08 2,201 2,206 2,127 2,162 27,000
2015/07/07 2,138 2,210 2,136 2,201 24,100
2015/07/06 2,088 2,138 2,080 2,100 16,000
2015/07/03 2,151 2,157 2,122 2,138 16,000
2015/07/02 2,230 2,230 2,141 2,159 23,500
2015/07/01 2,073 2,175 2,073 2,148 61,100
2015/06/30 2,000 2,070 1,921 2,055 27,800
2015/06/29 2,050 2,079 2,030 2,040 26,700
2015/06/26 2,029 2,087 2,029 2,086 25,500
2015/06/25 2,037 2,080 2,037 2,059 24,900
2015/06/24 2,059 2,089 2,049 2,066 37,000
2015/06/23 2,010 2,079 2,010 2,070 66,900
2015/06/22 1,965 2,010 1,963 1,995 51,500
2015/06/19 1,930 1,957 1,896 1,957 62,500
2015/06/18 1,908 1,916 1,884 1,904 39,100
2015/06/17 1,870 1,898 1,867 1,881 29,400
2015/06/16 1,890 1,893 1,871 1,871 8,500
2015/06/15 1,882 1,908 1,882 1,888 11,300
2015/06/12 1,909 1,916 1,886 1,892 16,400
2015/06/11 1,870 1,914 1,861 1,895 23,400
2015/06/10 1,872 1,900 1,848 1,859 27,000
2015/06/09 1,883 1,914 1,874 1,882 29,100
2015/06/08 1,909 1,909 1,876 1,883 23,800
2015/06/05 1,876 1,907 1,871 1,883 24,000
2015/06/04 1,894 1,915 1,871 1,886 19,000
2015/06/03 1,913 1,923 1,870 1,899 14,300
2015/06/02 1,929 1,929 1,910 1,913 20,900
2015/06/01 1,920 1,930 1,916 1,925 25,800
2015/05/29 1,899 1,928 1,866 1,909 54,200
2015/05/28 1,881 1,899 1,875 1,892 19,700
2015/05/27 1,855 1,897 1,850 1,893 43,200
2015/05/26 1,860 1,880 1,836 1,844 11,400
2015/05/25 1,857 1,875 1,853 1,858 23,500
2015/05/22 1,841 1,859 1,817 1,854 19,400
2015/05/21 1,825 1,850 1,819 1,844 41,600
2015/05/20 1,839 1,840 1,813 1,824 13,800
2015/05/19 1,828 1,839 1,816 1,836 33,100
2015/05/18 1,770 1,830 1,765 1,814 28,100
2015/05/15 1,743 1,766 1,737 1,766 12,800
2015/05/14 1,750 1,763 1,703 1,748 33,700
2015/05/13 1,790 1,794 1,760 1,764 61,000
2015/05/12 1,838 1,838 1,817 1,830 12,200
2015/05/11 1,806 1,840 1,805 1,831 41,000
2015/05/08 1,759 1,805 1,759 1,798 17,000
2015/05/07 1,775 1,780 1,761 1,765 8,900
2015/05/01 1,790 1,791 1,768 1,782 8,900
2015/04/30 1,823 1,828 1,797 1,805 17,600
2015/04/28 1,797 1,822 1,781 1,817 28,300
2015/04/27 1,798 1,801 1,781 1,791 25,300
2015/04/24 1,792 1,798 1,752 1,795 25,900
2015/04/23 1,787 1,796 1,780 1,788 6,700
2015/04/22 1,781 1,795 1,780 1,794 14,100
2015/04/21 1,755 1,780 1,755 1,779 14,000
2015/04/20 1,741 1,778 1,736 1,757 8,800
2015/04/17 1,770 1,779 1,721 1,760 22,000
2015/04/16 1,762 1,770 1,742 1,770 5,600
2015/04/15 1,744 1,769 1,744 1,762 12,600
2015/04/14 1,735 1,775 1,735 1,767 14,700
2015/04/13 1,770 1,776 1,728 1,735 19,800
2015/04/10 1,733 1,763 1,733 1,763 21,600
2015/04/09 1,725 1,751 1,720 1,733 17,100
2015/04/08 1,734 1,753 1,720 1,734 17,800
2015/04/07 1,726 1,743 1,720 1,735 14,300
2015/04/06 1,733 1,747 1,722 1,726 17,100
2015/04/03 1,695 1,739 1,684 1,733 19,000
2015/04/02 1,663 1,695 1,658 1,690 10,300
2015/04/01 1,665 1,687 1,653 1,669 17,800
2015/03/31 1,695 1,711 1,673 1,685 8,400
2015/03/30 1,715 1,715 1,664 1,697 13,200
2015/03/27 1,724 1,746 1,715 1,719 12,000
2015/03/26 1,790 1,790 1,751 1,760 12,700
2015/03/25 1,761 1,796 1,761 1,796 11,400
2015/03/24 1,770 1,778 1,750 1,761 8,000
2015/03/23 1,800 1,808 1,763 1,780 21,300
2015/03/20 1,785 1,798 1,783 1,797 10,800
2015/03/19 1,790 1,793 1,766 1,786 12,000
2015/03/18 1,770 1,798 1,757 1,790 16,600
2015/03/17 1,760 1,785 1,752 1,764 21,000
2015/03/16 1,712 1,758 1,712 1,753 36,600
2015/03/13 1,710 1,730 1,694 1,714 34,500
2015/03/12 1,690 1,705 1,681 1,689 27,200
2015/03/11 1,680 1,693 1,678 1,692 6,400
2015/03/10 1,700 1,705 1,695 1,699 6,600
2015/03/09 1,700 1,700 1,660 1,692 12,200
2015/03/06 1,699 1,705 1,695 1,700 15,200
2015/03/05 1,700 1,704 1,695 1,700 14,600
2015/03/04 1,686 1,701 1,670 1,699 23,000
2015/03/03 1,689 1,697 1,679 1,690 17,600
2015/03/02 1,679 1,693 1,679 1,687 13,100
2015/02/27 1,657 1,680 1,654 1,676 26,600
2015/02/26 1,634 1,654 1,633 1,647 13,900
2015/02/25 1,643 1,670 1,638 1,647 16,400
2015/02/24 1,640 1,650 1,638 1,646 11,200
2015/02/23 1,649 1,650 1,640 1,642 10,000
2015/02/20 1,648 1,649 1,638 1,645 10,800
2015/02/19 1,638 1,648 1,633 1,640 30,300
2015/02/18 1,626 1,633 1,615 1,633 15,100
2015/02/17 1,576 1,612 1,576 1,601 14,000
2015/02/16 1,597 1,632 1,575 1,591 34,800
2015/02/13 1,600 1,600 1,565 1,584 24,000
2015/02/12 1,535 1,563 1,530 1,552 19,600
2015/02/10 1,525 1,535 1,525 1,528 10,600
2015/02/09 1,535 1,542 1,523 1,524 12,900
2015/02/06 1,537 1,538 1,520 1,525 6,000
2015/02/05 1,530 1,545 1,515 1,534 22,500
2015/02/04 1,522 1,527 1,518 1,526 8,900
2015/02/03 1,526 1,535 1,515 1,522 8,900
2015/02/02 1,553 1,553 1,512 1,524 11,800
2015/01/30 1,554 1,560 1,537 1,553 8,500
2015/01/29 1,535 1,589 1,532 1,538 28,300
2015/01/28 1,521 1,534 1,521 1,531 8,100
2015/01/27 1,521 1,532 1,518 1,526 8,300
2015/01/26 1,509 1,517 1,509 1,516 8,700
2015/01/23 1,515 1,515 1,497 1,507 10,500
2015/01/22 1,515 1,515 1,495 1,496 17,800
2015/01/21 1,524 1,527 1,516 1,516 9,000
2015/01/20 1,515 1,522 1,511 1,522 4,800
2015/01/19 1,516 1,520 1,510 1,510 6,600
2015/01/16 1,530 1,534 1,504 1,516 11,300
2015/01/15 1,538 1,562 1,533 1,544 7,800
2015/01/14 1,543 1,600 1,520 1,552 21,200
2015/01/13 1,550 1,550 1,537 1,545 14,800
2015/01/09 1,560 1,581 1,553 1,558 8,800
2015/01/08 1,557 1,583 1,555 1,557 10,800
2015/01/07 1,560 1,598 1,554 1,557 7,900
2015/01/06 1,562 1,581 1,562 1,562 19,600
2015/01/05 1,585 1,600 1,573 1,573 12,900

このページの先頭へ