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
2019/12/30 2,315 2,318 2,304 2,318 7,700
2019/12/27 2,308 2,314 2,303 2,314 8,200
2019/12/26 2,293 2,302 2,290 2,295 9,900
2019/12/25 2,289 2,296 2,286 2,293 6,700
2019/12/24 2,297 2,297 2,284 2,293 4,800
2019/12/23 2,264 2,300 2,264 2,280 13,100
2019/12/20 2,253 2,265 2,240 2,261 7,800
2019/12/19 2,251 2,257 2,248 2,254 6,200
2019/12/18 2,250 2,265 2,239 2,248 8,800
2019/12/17 2,241 2,263 2,228 2,234 9,400
2019/12/16 2,263 2,269 2,229 2,231 12,500
2019/12/13 2,302 2,304 2,260 2,264 15,800
2019/12/12 2,316 2,317 2,268 2,272 13,800
2019/12/11 2,271 2,305 2,259 2,305 15,100
2019/12/10 2,265 2,298 2,263 2,269 15,500
2019/12/09 2,260 2,264 2,251 2,262 8,200
2019/12/06 2,222 2,247 2,222 2,247 5,500
2019/12/05 2,229 2,253 2,221 2,221 10,600
2019/12/04 2,211 2,218 2,206 2,218 4,600
2019/12/03 2,198 2,216 2,187 2,215 8,400
2019/12/02 2,189 2,207 2,187 2,207 7,700
2019/11/29 2,209 2,209 2,182 2,186 7,000
2019/11/28 2,225 2,225 2,185 2,198 10,800
2019/11/27 2,235 2,239 2,216 2,216 7,000
2019/11/26 2,234 2,234 2,226 2,228 7,000
2019/11/25 2,200 2,226 2,200 2,217 6,400
2019/11/22 2,177 2,199 2,177 2,181 10,400
2019/11/21 2,216 2,216 2,158 2,178 22,700
2019/11/20 2,245 2,245 2,190 2,203 17,900
2019/11/19 2,240 2,260 2,233 2,247 12,400
2019/11/18 2,234 2,259 2,224 2,240 14,000
2019/11/15 2,214 2,235 2,214 2,230 17,200
2019/11/14 2,197 2,215 2,190 2,206 19,300
2019/11/13 2,209 2,223 2,185 2,185 13,200
2019/11/12 2,175 2,204 2,167 2,203 17,300
2019/11/11 2,160 2,175 2,159 2,166 14,200
2019/11/08 2,162 2,176 2,150 2,150 11,600
2019/11/07 2,160 2,163 2,152 2,157 7,800
2019/11/06 2,154 2,169 2,154 2,158 9,400
2019/11/05 2,140 2,160 2,133 2,151 16,700
2019/11/01 2,120 2,125 2,106 2,119 14,500
2019/10/31 2,126 2,130 2,106 2,106 13,500
2019/10/30 2,142 2,142 2,106 2,106 44,400
2019/10/29 2,146 2,161 2,143 2,147 14,500
2019/10/28 2,148 2,148 2,127 2,135 16,300
2019/10/25 2,121 2,138 2,118 2,133 20,700
2019/10/24 2,166 2,168 2,105 2,108 46,100
2019/10/23 2,207 2,216 2,112 2,168 46,700
2019/10/21 2,184 2,206 2,184 2,200 8,600
2019/10/18 2,199 2,201 2,177 2,184 8,900
2019/10/17 2,204 2,210 2,183 2,185 9,800
2019/10/16 2,204 2,227 2,193 2,198 13,200
2019/10/15 2,179 2,207 2,176 2,198 19,900
2019/10/11 2,160 2,167 2,132 2,160 19,000
2019/10/10 2,169 2,169 2,154 2,160 7,900
2019/10/09 2,158 2,169 2,136 2,169 11,700
2019/10/08 2,175 2,191 2,157 2,165 27,500
2019/10/07 2,166 2,166 2,143 2,156 11,800
2019/10/04 2,169 2,170 2,155 2,166 9,500
2019/10/03 2,215 2,215 2,156 2,160 28,300
2019/10/02 2,215 2,236 2,212 2,235 9,900
2019/10/01 2,218 2,230 2,215 2,227 13,400
2019/09/30 2,210 2,234 2,191 2,191 20,900
2019/09/27 2,234 2,250 2,215 2,234 53,600
2019/09/26 2,354 2,363 2,276 2,278 169,500
2019/09/25 2,365 2,369 2,343 2,363 26,100
2019/09/24 2,335 2,364 2,335 2,362 27,900
2019/09/20 2,333 2,346 2,325 2,333 15,700
2019/09/19 2,343 2,367 2,312 2,325 32,300
2019/09/18 2,391 2,407 2,324 2,326 24,200
2019/09/17 2,373 2,397 2,373 2,386 14,400
2019/09/13 2,346 2,372 2,340 2,372 18,500
2019/09/12 2,370 2,387 2,329 2,329 25,800
2019/09/11 2,337 2,365 2,331 2,364 18,800
2019/09/10 2,303 2,337 2,303 2,326 23,400
2019/09/09 2,297 2,327 2,297 2,302 14,700
2019/09/06 2,277 2,297 2,275 2,297 5,000
2019/09/05 2,286 2,311 2,272 2,272 21,200
2019/09/04 2,248 2,278 2,237 2,274 15,000
2019/09/03 2,225 2,251 2,225 2,248 8,800
2019/09/02 2,250 2,257 2,225 2,225 10,400
2019/08/30 2,276 2,279 2,245 2,250 36,200
2019/08/29 2,229 2,264 2,215 2,257 35,900
2019/08/28 2,236 2,251 2,215 2,231 20,700
2019/08/27 2,229 2,239 2,215 2,235 11,600
2019/08/26 2,200 2,210 2,185 2,208 22,000
2019/08/23 2,188 2,219 2,188 2,215 29,300
2019/08/22 2,196 2,196 2,175 2,175 13,300
2019/08/21 2,183 2,195 2,159 2,180 19,200
2019/08/20 2,195 2,221 2,188 2,220 11,900
2019/08/19 2,184 2,207 2,183 2,183 17,600
2019/08/16 2,165 2,188 2,165 2,173 12,400
2019/08/15 2,160 2,178 2,153 2,165 10,100
2019/08/14 2,175 2,194 2,163 2,183 12,100
2019/08/13 2,182 2,182 2,143 2,160 20,600
2019/08/09 2,210 2,221 2,201 2,201 11,500
2019/08/08 2,210 2,225 2,203 2,220 8,000
2019/08/07 2,212 2,220 2,204 2,214 5,500
2019/08/06 2,200 2,224 2,161 2,212 12,000
2019/08/05 2,244 2,255 2,212 2,222 24,200
2019/08/02 2,280 2,280 2,222 2,229 18,500
2019/08/01 2,280 2,295 2,270 2,286 10,200
2019/07/31 2,266 2,285 2,255 2,278 8,200
2019/07/30 2,252 2,265 2,244 2,263 13,100
2019/07/29 2,226 2,252 2,222 2,247 9,200
2019/07/26 2,211 2,215 2,186 2,215 7,600
2019/07/25 2,207 2,211 2,184 2,202 4,600
2019/07/24 2,187 2,205 2,185 2,196 3,100
2019/07/23 2,208 2,208 2,159 2,186 12,900
2019/07/22 2,213 2,215 2,192 2,197 7,800
2019/07/19 2,163 2,213 2,163 2,206 9,800
2019/07/18 2,200 2,200 2,164 2,164 10,800
2019/07/17 2,221 2,230 2,199 2,199 11,600
2019/07/16 2,236 2,238 2,219 2,224 9,500
2019/07/12 2,248 2,249 2,232 2,234 7,200
2019/07/11 2,231 2,260 2,225 2,237 16,000
2019/07/10 2,233 2,247 2,225 2,229 8,700
2019/07/09 2,230 2,245 2,215 2,222 10,300
2019/07/08 2,234 2,237 2,220 2,224 7,300
2019/07/05 2,218 2,230 2,207 2,230 9,700
2019/07/04 2,195 2,214 2,187 2,207 8,400
2019/07/03 2,167 2,192 2,167 2,192 7,300
2019/07/02 2,176 2,176 2,122 2,168 14,500
2019/07/01 2,164 2,176 2,144 2,174 13,100
2019/06/28 2,135 2,148 2,120 2,129 10,100
2019/06/27 2,115 2,133 2,102 2,125 12,300
2019/06/26 2,080 2,100 2,080 2,092 7,300
2019/06/25 2,075 2,090 2,075 2,080 7,500
2019/06/24 2,053 2,077 2,053 2,071 5,200
2019/06/21 2,051 2,061 2,031 2,052 7,900
2019/06/20 2,052 2,061 2,050 2,051 6,000
2019/06/19 2,029 2,053 2,018 2,052 9,100
2019/06/18 2,053 2,058 2,014 2,015 10,600
2019/06/17 2,050 2,058 2,041 2,050 9,600
2019/06/14 2,048 2,056 2,037 2,050 6,400
2019/06/13 2,066 2,066 2,038 2,052 7,800
2019/06/12 2,050 2,069 2,039 2,066 11,800
2019/06/11 2,060 2,060 2,036 2,040 12,000
2019/06/10 2,024 2,062 2,010 2,060 12,900
2019/06/07 2,006 2,020 1,988 2,011 15,900
2019/06/06 2,015 2,024 2,010 2,010 6,200
2019/06/05 2,004 2,022 2,004 2,015 9,800
2019/06/04 1,993 2,002 1,982 1,995 12,200
2019/06/03 1,995 2,011 1,969 1,987 25,900
2019/05/31 2,016 2,024 1,998 2,000 10,400
2019/05/30 2,004 2,028 2,002 2,016 8,500
2019/05/29 2,011 2,016 2,008 2,011 7,400
2019/05/28 2,006 2,025 2,006 2,012 6,600
2019/05/27 2,023 2,023 2,004 2,004 11,700
2019/05/24 2,006 2,017 1,992 2,008 13,400
2019/05/23 2,018 2,018 2,000 2,006 12,600
2019/05/22 2,044 2,044 2,012 2,018 7,600
2019/05/21 2,031 2,040 2,018 2,024 10,200
2019/05/20 2,039 2,053 2,007 2,031 8,200
2019/05/17 2,041 2,050 2,024 2,038 18,200
2019/05/16 2,077 2,078 2,017 2,026 15,000
2019/05/15 2,055 2,057 2,027 2,050 10,400
2019/05/14 2,034 2,034 1,988 2,020 26,500
2019/05/13 2,118 2,125 2,054 2,056 31,200
2019/05/10 2,102 2,136 2,102 2,109 17,800
2019/05/09 2,147 2,148 2,102 2,106 17,200
2019/05/08 2,152 2,163 2,122 2,157 15,700
2019/05/07 2,158 2,158 2,140 2,150 8,000
2019/04/26 2,104 2,150 2,103 2,138 14,800
2019/04/25 2,101 2,130 2,100 2,123 13,300
2019/04/24 2,117 2,135 2,095 2,099 15,900
2019/04/23 2,125 2,127 2,107 2,113 11,800
2019/04/22 2,134 2,136 2,128 2,132 3,900
2019/04/19 2,131 2,139 2,126 2,134 5,900
2019/04/18 2,139 2,147 2,126 2,132 20,100
2019/04/17 2,141 2,152 2,101 2,128 28,200
2019/04/16 2,172 2,172 2,119 2,138 21,100
2019/04/15 2,143 2,174 2,143 2,171 12,600
2019/04/12 2,129 2,170 2,125 2,138 10,900
2019/04/11 2,129 2,135 2,113 2,131 9,800
2019/04/10 2,158 2,158 2,117 2,129 16,200
2019/04/09 2,190 2,190 2,152 2,161 15,300
2019/04/08 2,211 2,220 2,195 2,200 12,700
2019/04/05 2,240 2,247 2,202 2,211 28,200
2019/04/04 2,274 2,274 2,233 2,238 16,000
2019/04/03 2,261 2,281 2,247 2,272 8,100
2019/04/02 2,272 2,286 2,232 2,264 19,000
2019/04/01 2,211 2,332 2,211 2,243 56,500
2019/03/29 2,213 2,233 2,210 2,230 12,000
2019/03/28 2,272 2,272 2,207 2,211 23,700
2019/03/27 2,297 2,297 2,259 2,285 49,900
2019/03/26 2,308 2,348 2,308 2,341 92,500
2019/03/25 2,345 2,370 2,319 2,358 47,000
2019/03/22 2,353 2,370 2,345 2,366 26,100
2019/03/20 2,341 2,374 2,340 2,344 19,000
2019/03/19 2,338 2,359 2,319 2,344 17,300
2019/03/18 2,303 2,344 2,303 2,337 25,600
2019/03/15 2,262 2,307 2,262 2,303 42,700
2019/03/14 2,298 2,306 2,267 2,272 15,400
2019/03/13 2,305 2,326 2,287 2,289 22,000
2019/03/12 2,284 2,323 2,284 2,305 21,000
2019/03/11 2,256 2,308 2,256 2,284 23,800
2019/03/08 2,308 2,313 2,258 2,268 38,800
2019/03/07 2,307 2,338 2,307 2,332 28,000
2019/03/06 2,372 2,372 2,332 2,332 55,400
2019/03/05 2,366 2,374 2,358 2,361 10,900
2019/03/04 2,361 2,388 2,361 2,381 9,600
2019/03/01 2,381 2,390 2,352 2,356 16,000
2019/02/28 2,367 2,370 2,348 2,356 16,000
2019/02/27 2,389 2,389 2,367 2,367 18,900
2019/02/26 2,418 2,418 2,375 2,386 14,400
2019/02/25 2,415 2,420 2,375 2,412 17,200
2019/02/22 2,384 2,399 2,360 2,386 16,200
2019/02/21 2,403 2,404 2,363 2,373 20,000
2019/02/20 2,410 2,415 2,395 2,401 6,100
2019/02/19 2,406 2,415 2,387 2,390 14,500
2019/02/18 2,345 2,413 2,333 2,402 25,700
2019/02/15 2,328 2,345 2,289 2,295 15,600
2019/02/14 2,306 2,345 2,306 2,328 18,500
2019/02/13 2,277 2,315 2,266 2,306 19,500
2019/02/12 2,252 2,280 2,225 2,264 23,700
2019/02/08 2,259 2,259 2,207 2,207 14,800
2019/02/07 2,270 2,270 2,208 2,258 13,000
2019/02/06 2,267 2,273 2,250 2,259 9,300
2019/02/05 2,219 2,249 2,219 2,244 11,800
2019/02/04 2,166 2,225 2,162 2,218 27,200
2019/02/01 2,168 2,196 2,159 2,161 16,900
2019/01/31 2,172 2,186 2,153 2,157 10,800
2019/01/30 2,222 2,222 2,155 2,155 20,900
2019/01/29 2,195 2,221 2,182 2,205 18,300
2019/01/28 2,230 2,239 2,195 2,197 10,500
2019/01/25 2,178 2,234 2,177 2,214 27,200
2019/01/24 2,198 2,198 2,178 2,183 8,900
2019/01/23 2,181 2,188 2,160 2,177 13,400
2019/01/22 2,160 2,200 2,150 2,194 13,700
2019/01/21 2,151 2,157 2,129 2,133 14,800
2019/01/18 2,125 2,149 2,122 2,126 10,200
2019/01/17 2,131 2,152 2,108 2,122 16,200
2019/01/16 2,163 2,170 2,127 2,132 10,300
2019/01/15 2,138 2,167 2,136 2,163 8,500
2019/01/11 2,126 2,140 2,119 2,137 9,100
2019/01/10 2,160 2,160 2,103 2,115 15,900
2019/01/09 2,201 2,206 2,148 2,160 21,100
2019/01/08 2,207 2,224 2,192 2,199 17,800
2019/01/07 2,220 2,243 2,193 2,207 20,800
2019/01/04 2,175 2,198 2,135 2,195 11,900

このページの先頭へ