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
2016/12/30 1,688 1,711 1,678 1,708 5,600
2016/12/29 1,711 1,711 1,690 1,698 6,500
2016/12/28 1,708 1,747 1,695 1,720 8,200
2016/12/27 1,746 1,746 1,690 1,705 8,300
2016/12/26 1,748 1,748 1,718 1,724 8,400
2016/12/22 1,712 1,738 1,712 1,736 10,800
2016/12/21 1,748 1,748 1,700 1,712 12,500
2016/12/20 1,690 1,738 1,673 1,738 16,100
2016/12/19 1,672 1,711 1,670 1,683 14,300
2016/12/16 1,668 1,690 1,640 1,673 15,300
2016/12/15 1,635 1,663 1,621 1,663 15,700
2016/12/14 1,627 1,634 1,608 1,629 22,400
2016/12/13 1,658 1,665 1,636 1,644 16,600
2016/12/12 1,668 1,668 1,635 1,658 8,700
2016/12/09 1,666 1,669 1,641 1,668 11,500
2016/12/08 1,669 1,677 1,601 1,673 16,800
2016/12/07 1,644 1,667 1,640 1,667 6,600
2016/12/06 1,643 1,650 1,636 1,640 8,200
2016/12/05 1,623 1,643 1,617 1,643 8,500
2016/12/02 1,649 1,650 1,626 1,630 11,600
2016/12/01 1,600 1,630 1,600 1,623 12,200
2016/11/30 1,583 1,599 1,578 1,590 6,200
2016/11/29 1,565 1,577 1,556 1,577 15,500
2016/11/28 1,549 1,559 1,541 1,558 16,100
2016/11/25 1,540 1,543 1,535 1,540 7,700
2016/11/24 1,537 1,540 1,534 1,540 8,100
2016/11/22 1,527 1,530 1,522 1,530 3,900
2016/11/21 1,515 1,528 1,515 1,523 11,600
2016/11/18 1,504 1,512 1,501 1,510 4,900
2016/11/17 1,509 1,511 1,489 1,496 6,000
2016/11/16 1,515 1,520 1,499 1,511 6,200
2016/11/15 1,519 1,523 1,491 1,496 7,400
2016/11/14 1,545 1,545 1,496 1,505 14,400
2016/11/11 1,514 1,548 1,514 1,542 22,100
2016/11/10 1,500 1,517 1,500 1,506 5,300
2016/11/09 1,510 1,511 1,482 1,483 12,100
2016/11/08 1,517 1,518 1,471 1,510 6,700
2016/11/07 1,510 1,520 1,510 1,517 7,400
2016/11/04 1,523 1,533 1,488 1,510 16,400
2016/11/02 1,538 1,539 1,513 1,527 9,900
2016/11/01 1,530 1,539 1,522 1,538 12,900
2016/10/31 1,520 1,527 1,515 1,527 12,700
2016/10/28 1,510 1,515 1,506 1,515 11,200
2016/10/27 1,500 1,508 1,495 1,506 8,500
2016/10/26 1,491 1,497 1,486 1,492 9,900
2016/10/25 1,488 1,499 1,488 1,490 6,500
2016/10/24 1,488 1,489 1,481 1,489 6,800
2016/10/21 1,470 1,487 1,460 1,481 25,300
2016/10/20 1,504 1,515 1,502 1,503 30,700
2016/10/19 1,497 1,506 1,497 1,504 6,000
2016/10/18 1,488 1,495 1,487 1,490 5,600
2016/10/17 1,495 1,495 1,488 1,488 2,300
2016/10/14 1,483 1,489 1,483 1,489 3,100
2016/10/13 1,484 1,493 1,484 1,489 3,900
2016/10/12 1,490 1,492 1,483 1,483 4,900
2016/10/11 1,500 1,502 1,490 1,493 2,700
2016/10/07 1,500 1,508 1,483 1,490 8,700
2016/10/06 1,501 1,507 1,490 1,501 9,100
2016/10/05 1,502 1,509 1,500 1,505 4,100
2016/10/04 1,492 1,505 1,487 1,492 7,200
2016/10/03 1,519 1,519 1,491 1,492 3,700
2016/09/30 1,506 1,511 1,490 1,492 5,100
2016/09/29 1,501 1,519 1,501 1,509 4,200
2016/09/28 1,509 1,531 1,509 1,520 2,000
2016/09/27 1,516 1,570 1,504 1,518 13,500
2016/09/26 1,530 1,530 1,513 1,513 4,300
2016/09/23 1,534 1,534 1,520 1,528 4,100
2016/09/21 1,526 1,542 1,505 1,521 8,400
2016/09/20 1,511 1,521 1,500 1,500 3,300
2016/09/16 1,490 1,505 1,488 1,498 6,500
2016/09/15 1,510 1,510 1,491 1,491 3,200
2016/09/14 1,496 1,510 1,490 1,505 3,200
2016/09/13 1,497 1,531 1,497 1,521 3,300
2016/09/12 1,501 1,547 1,485 1,502 12,100
2016/09/09 1,520 1,540 1,517 1,517 16,700
2016/09/08 1,535 1,551 1,535 1,551 3,000
2016/09/07 1,535 1,552 1,515 1,537 11,900
2016/09/06 1,540 1,557 1,540 1,556 4,800
2016/09/05 1,533 1,548 1,533 1,540 6,400
2016/09/02 1,521 1,540 1,521 1,534 4,000
2016/09/01 1,520 1,534 1,520 1,528 4,800
2016/08/31 1,525 1,525 1,500 1,518 9,800
2016/08/30 1,534 1,534 1,497 1,525 3,600
2016/08/29 1,550 1,550 1,528 1,534 4,300
2016/08/26 1,541 1,541 1,524 1,531 3,400
2016/08/25 1,511 1,539 1,511 1,537 4,300
2016/08/24 1,500 1,534 1,500 1,521 9,600
2016/08/23 1,520 1,525 1,502 1,511 12,000
2016/08/22 1,450 1,498 1,450 1,490 7,300
2016/08/19 1,470 1,471 1,447 1,456 14,100
2016/08/18 1,490 1,494 1,467 1,471 12,400
2016/08/17 1,510 1,512 1,497 1,504 12,300
2016/08/16 1,512 1,527 1,510 1,511 6,500
2016/08/15 1,521 1,531 1,521 1,524 3,300
2016/08/12 1,505 1,548 1,505 1,521 15,200
2016/08/10 1,589 1,589 1,570 1,574 3,100
2016/08/09 1,561 1,579 1,561 1,572 4,900
2016/08/08 1,583 1,583 1,563 1,571 6,200
2016/08/05 1,550 1,560 1,550 1,555 3,200
2016/08/04 1,565 1,584 1,535 1,555 9,900
2016/08/03 1,592 1,592 1,554 1,565 15,000
2016/08/02 1,615 1,626 1,607 1,614 2,700
2016/08/01 1,604 1,650 1,604 1,619 3,500
2016/07/29 1,610 1,625 1,600 1,604 7,800
2016/07/28 1,630 1,639 1,606 1,610 7,500
2016/07/27 1,640 1,647 1,625 1,633 6,200
2016/07/26 1,643 1,648 1,617 1,634 6,100
2016/07/25 1,647 1,670 1,646 1,647 5,200
2016/07/22 1,665 1,680 1,642 1,645 6,600
2016/07/21 1,669 1,677 1,665 1,669 5,200
2016/07/20 1,663 1,677 1,663 1,666 2,100
2016/07/19 1,694 1,694 1,665 1,678 4,800
2016/07/15 1,700 1,711 1,678 1,679 5,400
2016/07/14 1,674 1,695 1,674 1,675 6,000
2016/07/13 1,680 1,694 1,655 1,655 13,000
2016/07/12 1,660 1,694 1,656 1,660 8,900
2016/07/11 1,649 1,669 1,620 1,669 8,100
2016/07/08 1,626 1,633 1,588 1,588 6,100
2016/07/07 1,646 1,656 1,615 1,626 9,100
2016/07/06 1,665 1,692 1,641 1,667 10,100
2016/07/05 1,668 1,694 1,666 1,686 4,000
2016/07/04 1,679 1,685 1,633 1,681 7,600
2016/07/01 1,681 1,682 1,656 1,669 9,300
2016/06/30 1,650 1,670 1,608 1,641 4,700
2016/06/29 1,622 1,685 1,622 1,651 7,900
2016/06/28 1,647 1,647 1,571 1,611 10,200
2016/06/27 1,660 1,689 1,619 1,659 8,200
2016/06/24 1,730 1,730 1,560 1,598 15,000
2016/06/23 1,680 1,694 1,680 1,693 2,300
2016/06/22 1,705 1,724 1,676 1,703 6,400
2016/06/21 1,699 1,740 1,697 1,725 3,800
2016/06/20 1,685 1,760 1,685 1,727 5,300
2016/06/17 1,690 1,700 1,671 1,685 6,100
2016/06/16 1,750 1,750 1,606 1,650 13,300
2016/06/15 1,762 1,779 1,750 1,752 7,500
2016/06/14 1,777 1,777 1,763 1,770 7,700
2016/06/13 1,802 1,807 1,792 1,792 13,900
2016/06/10 1,856 1,856 1,850 1,852 9,600
2016/06/09 1,862 1,871 1,857 1,870 3,400
2016/06/08 1,866 1,870 1,862 1,864 2,900
2016/06/07 1,861 1,879 1,850 1,877 3,000
2016/06/06 1,888 1,888 1,861 1,875 5,900
2016/06/03 1,889 1,908 1,889 1,900 3,500
2016/06/02 1,924 1,924 1,888 1,889 9,700
2016/06/01 1,922 1,936 1,922 1,926 3,100
2016/05/31 1,950 1,950 1,922 1,924 12,700
2016/05/30 1,941 1,959 1,941 1,949 4,600
2016/05/27 1,956 1,970 1,946 1,948 4,700
2016/05/26 1,973 1,977 1,952 1,953 3,500
2016/05/25 1,991 1,993 1,971 1,973 2,900
2016/05/24 1,976 1,997 1,973 1,997 3,400
2016/05/23 1,990 1,992 1,957 1,983 4,900
2016/05/20 1,970 2,008 1,970 1,985 1,900
2016/05/19 1,994 2,005 1,966 1,980 4,100
2016/05/18 2,000 2,008 2,000 2,008 1,600
2016/05/17 2,026 2,030 1,989 2,016 11,400
2016/05/16 2,019 2,052 2,017 2,026 8,000
2016/05/13 2,082 2,082 2,049 2,049 8,300
2016/05/12 2,000 2,100 1,999 2,082 11,300
2016/05/11 1,964 1,985 1,959 1,982 5,600
2016/05/10 1,937 1,999 1,937 1,982 5,700
2016/05/09 1,928 1,952 1,918 1,944 6,000
2016/05/06 1,930 1,940 1,918 1,928 5,300
2016/05/02 1,964 1,989 1,905 1,927 13,500
2016/04/28 2,021 2,099 2,012 2,014 8,800
2016/04/27 2,058 2,110 2,004 2,004 9,600
2016/04/26 2,064 2,085 2,046 2,070 4,400
2016/04/25 2,092 2,106 2,066 2,076 6,700
2016/04/22 2,130 2,142 2,088 2,118 6,000
2016/04/21 2,072 2,169 2,072 2,162 18,600
2016/04/20 2,076 2,095 2,076 2,083 6,300
2016/04/19 2,088 2,090 2,068 2,076 6,000
2016/04/18 2,093 2,093 2,064 2,066 7,700
2016/04/15 2,076 2,095 2,054 2,078 8,700
2016/04/14 2,071 2,095 2,063 2,095 11,400
2016/04/13 2,008 2,070 2,008 2,066 14,500
2016/04/12 1,972 2,004 1,972 1,997 3,700
2016/04/11 1,991 1,999 1,971 1,984 7,900
2016/04/08 1,929 2,020 1,929 2,004 13,500
2016/04/07 1,955 1,980 1,952 1,969 12,200
2016/04/06 1,930 1,967 1,929 1,967 10,400
2016/04/05 1,945 1,960 1,936 1,943 10,100
2016/04/04 1,946 1,960 1,940 1,957 4,900
2016/04/01 2,007 2,007 1,944 1,946 16,500
2016/03/31 1,991 2,017 1,979 1,979 10,600
2016/03/30 2,025 2,025 2,003 2,003 8,700
2016/03/29 2,016 2,040 2,016 2,025 6,500
2016/03/28 2,007 2,045 2,003 2,045 12,000
2016/03/25 2,007 2,014 1,995 2,007 6,700
2016/03/24 1,997 2,015 1,985 2,010 9,200
2016/03/23 2,009 2,014 1,991 1,999 4,100
2016/03/22 1,984 2,018 1,969 1,999 8,800
2016/03/18 1,972 1,996 1,947 1,969 11,600
2016/03/17 2,000 2,009 1,986 1,994 5,800
2016/03/16 2,008 2,008 1,981 2,000 6,600
2016/03/15 1,969 2,005 1,967 1,983 19,200
2016/03/14 1,944 1,999 1,934 1,967 11,700
2016/03/11 1,881 1,943 1,874 1,941 16,100
2016/03/10 1,873 1,924 1,873 1,906 18,000
2016/03/09 1,920 1,920 1,890 1,909 6,400
2016/03/08 1,930 1,948 1,904 1,922 7,200
2016/03/07 1,951 1,973 1,940 1,948 10,600
2016/03/04 1,947 1,950 1,912 1,934 6,700
2016/03/03 1,900 1,954 1,900 1,947 9,700
2016/03/02 1,900 1,923 1,856 1,917 10,400
2016/03/01 1,856 1,870 1,852 1,856 5,200
2016/02/29 1,889 1,900 1,855 1,856 9,200
2016/02/26 1,851 1,942 1,847 1,889 16,500
2016/02/25 1,827 1,860 1,826 1,857 6,900
2016/02/24 1,849 1,849 1,800 1,827 8,000
2016/02/23 1,889 1,889 1,841 1,850 6,200
2016/02/22 1,848 1,898 1,848 1,870 7,400
2016/02/19 1,919 1,919 1,868 1,879 7,700
2016/02/18 1,879 1,925 1,879 1,920 8,600
2016/02/17 1,910 1,936 1,843 1,862 7,000
2016/02/16 1,872 1,954 1,862 1,910 24,800
2016/02/15 1,730 1,900 1,730 1,866 24,200
2016/02/12 1,717 1,766 1,685 1,690 21,800
2016/02/10 1,830 1,863 1,733 1,797 28,000
2016/02/09 1,919 1,919 1,838 1,850 10,300
2016/02/08 1,886 1,952 1,841 1,945 10,700
2016/02/05 1,930 1,951 1,901 1,920 9,100
2016/02/04 1,978 1,996 1,965 1,971 13,800
2016/02/03 2,039 2,039 1,974 2,015 9,700
2016/02/02 2,049 2,080 2,040 2,050 13,300
2016/02/01 2,095 2,108 2,056 2,074 15,000
2016/01/29 1,975 2,048 1,945 2,048 11,300
2016/01/28 1,996 1,997 1,970 1,994 6,000
2016/01/27 1,961 2,020 1,940 1,996 20,100
2016/01/26 1,936 1,978 1,894 1,923 24,800
2016/01/25 1,870 1,915 1,856 1,907 15,200
2016/01/22 1,764 1,849 1,758 1,840 16,000
2016/01/21 1,783 1,826 1,752 1,752 16,000
2016/01/20 1,882 1,893 1,823 1,823 13,300
2016/01/19 1,918 1,919 1,885 1,890 7,100
2016/01/18 1,911 1,922 1,885 1,922 7,900
2016/01/15 1,990 1,991 1,947 1,947 10,200
2016/01/14 1,983 1,994 1,930 1,990 20,500
2016/01/13 1,955 2,018 1,955 1,988 10,900
2016/01/12 2,026 2,026 1,934 1,946 24,700
2016/01/08 2,116 2,116 2,051 2,058 22,300
2016/01/07 2,120 2,156 2,106 2,116 16,300
2016/01/06 2,141 2,154 2,114 2,127 8,700
2016/01/05 2,151 2,175 2,133 2,140 9,200
2016/01/04 2,189 2,195 2,130 2,139 8,100

このページの先頭へ