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
2020/12/30 2,189 2,209 2,176 2,176 10,600
2020/12/29 2,166 2,210 2,166 2,210 8,300
2020/12/28 2,173 2,187 2,163 2,187 8,200
2020/12/25 2,159 2,169 2,153 2,160 6,900
2020/12/24 2,155 2,166 2,155 2,159 3,800
2020/12/23 2,165 2,165 2,153 2,155 2,900
2020/12/22 2,167 2,170 2,153 2,165 5,300
2020/12/21 2,153 2,169 2,153 2,167 7,300
2020/12/18 2,144 2,153 2,141 2,153 7,100
2020/12/17 2,154 2,159 2,147 2,147 6,000
2020/12/16 2,142 2,155 2,135 2,135 7,700
2020/12/15 2,165 2,167 2,142 2,142 10,400
2020/12/14 2,152 2,166 2,152 2,166 6,300
2020/12/11 2,140 2,163 2,140 2,152 6,400
2020/12/10 2,152 2,152 2,140 2,140 3,300
2020/12/09 2,148 2,149 2,137 2,149 2,700
2020/12/08 2,137 2,145 2,134 2,135 2,800
2020/12/07 2,150 2,156 2,132 2,133 5,300
2020/12/04 2,151 2,151 2,136 2,141 4,000
2020/12/03 2,116 2,143 2,116 2,142 4,100
2020/12/02 2,137 2,137 2,111 2,129 5,000
2020/12/01 2,110 2,138 2,092 2,108 18,100
2020/11/30 2,103 2,133 2,103 2,110 11,100
2020/11/27 2,126 2,163 2,120 2,153 12,300
2020/11/26 2,128 2,138 2,113 2,126 6,300
2020/11/25 2,145 2,158 2,128 2,128 6,000
2020/11/24 2,150 2,165 2,147 2,147 7,600
2020/11/20 2,173 2,173 2,146 2,147 2,800
2020/11/19 2,149 2,158 2,148 2,158 3,400
2020/11/18 2,199 2,199 2,100 2,176 13,100
2020/11/17 2,187 2,197 2,178 2,178 6,200
2020/11/16 2,168 2,209 2,168 2,209 8,400
2020/11/13 2,171 2,186 2,168 2,175 4,800
2020/11/12 2,200 2,200 2,176 2,199 6,700
2020/11/11 2,173 2,204 2,162 2,204 11,500
2020/11/10 2,200 2,217 2,187 2,204 9,200
2020/11/09 2,215 2,215 2,185 2,196 6,600
2020/11/06 2,198 2,204 2,171 2,188 5,800
2020/11/05 2,144 2,204 2,135 2,198 9,600
2020/11/04 2,150 2,150 2,126 2,141 4,400
2020/11/02 2,110 2,143 2,110 2,131 4,900
2020/10/30 2,144 2,144 2,102 2,107 4,400
2020/10/29 2,145 2,145 2,125 2,131 3,400
2020/10/28 2,144 2,156 2,122 2,147 3,700
2020/10/27 2,106 2,169 2,098 2,162 7,800
2020/10/26 2,100 2,115 2,100 2,103 3,300
2020/10/23 2,105 2,116 2,100 2,100 2,600
2020/10/22 2,111 2,130 2,107 2,107 4,200
2020/10/21 2,109 2,129 2,109 2,117 4,200
2020/10/20 2,135 2,135 2,104 2,108 1,900
2020/10/19 2,086 2,150 2,086 2,143 6,800
2020/10/16 2,124 2,124 2,086 2,086 10,700
2020/10/15 2,129 2,131 2,113 2,116 5,300
2020/10/14 2,140 2,140 2,122 2,128 5,200
2020/10/13 2,165 2,169 2,142 2,145 5,800
2020/10/12 2,160 2,176 2,160 2,165 5,000
2020/10/09 2,184 2,195 2,169 2,169 8,100
2020/10/08 2,185 2,195 2,164 2,195 11,600
2020/10/07 2,181 2,189 2,165 2,185 9,700
2020/10/06 2,181 2,195 2,177 2,185 9,100
2020/10/05 2,117 2,182 2,117 2,169 13,800
2020/10/02 2,139 2,162 2,116 2,116 19,900
2020/09/30 2,230 2,230 2,118 2,118 29,300
2020/09/29 2,233 2,257 2,210 2,243 67,400
2020/09/28 2,299 2,342 2,293 2,338 158,700
2020/09/25 2,300 2,311 2,283 2,297 21,400
2020/09/24 2,304 2,314 2,289 2,298 20,000
2020/09/23 2,295 2,319 2,287 2,308 19,000
2020/09/18 2,279 2,299 2,270 2,299 15,300
2020/09/17 2,260 2,275 2,250 2,275 12,700
2020/09/16 2,258 2,258 2,237 2,255 8,000
2020/09/15 2,264 2,264 2,228 2,255 10,700
2020/09/14 2,248 2,258 2,241 2,257 7,600
2020/09/11 2,245 2,251 2,233 2,247 11,700
2020/09/10 2,247 2,248 2,229 2,247 10,900
2020/09/09 2,205 2,235 2,201 2,235 14,700
2020/09/08 2,205 2,225 2,203 2,225 18,100
2020/09/07 2,211 2,219 2,201 2,205 23,300
2020/09/04 2,200 2,219 2,195 2,207 13,100
2020/09/03 2,200 2,221 2,200 2,210 11,800
2020/09/02 2,199 2,200 2,175 2,200 13,400
2020/09/01 2,199 2,199 2,177 2,192 13,800
2020/08/31 2,148 2,202 2,148 2,184 19,200
2020/08/28 2,132 2,177 2,116 2,116 25,900
2020/08/27 2,117 2,132 2,114 2,132 9,200
2020/08/26 2,121 2,121 2,102 2,117 20,400
2020/08/25 2,130 2,134 2,121 2,127 10,800
2020/08/24 2,129 2,132 2,112 2,124 13,200
2020/08/21 2,130 2,141 2,120 2,141 24,400
2020/08/20 2,139 2,146 2,099 2,099 16,900
2020/08/19 2,075 2,137 2,075 2,137 16,400
2020/08/18 2,076 2,076 2,062 2,075 15,600
2020/08/17 2,050 2,075 2,034 2,060 28,700
2020/08/14 2,029 2,059 2,016 2,050 59,500
2020/08/13 2,020 2,043 2,010 2,021 19,200
2020/08/12 2,009 2,019 1,973 2,016 20,400
2020/08/11 1,970 2,011 1,960 2,011 40,000
2020/08/07 1,918 1,940 1,911 1,930 47,900
2020/08/06 1,921 1,927 1,910 1,910 22,700
2020/08/05 1,919 1,940 1,912 1,931 22,200
2020/08/04 1,951 1,957 1,913 1,914 49,200
2020/08/03 1,950 1,985 1,935 1,958 28,400
2020/07/31 2,001 2,010 1,951 1,951 61,500
2020/07/30 2,013 2,025 2,002 2,005 15,100
2020/07/29 2,020 2,031 2,010 2,012 15,600
2020/07/28 2,030 2,044 2,026 2,037 14,400
2020/07/27 2,025 2,032 2,015 2,030 26,900
2020/07/22 2,011 2,028 2,011 2,023 26,500
2020/07/21 2,040 2,051 2,022 2,031 21,500
2020/07/20 2,043 2,060 2,033 2,040 27,700
2020/07/17 2,032 2,048 2,032 2,043 24,100
2020/07/16 2,055 2,067 2,045 2,045 12,000
2020/07/15 2,078 2,078 2,060 2,060 17,400
2020/07/14 2,050 2,078 2,036 2,078 28,600
2020/07/13 2,100 2,116 2,081 2,085 23,800
2020/07/10 2,112 2,118 2,100 2,100 20,600
2020/07/09 2,121 2,149 2,107 2,137 15,200
2020/07/08 2,141 2,171 2,137 2,137 10,500
2020/07/07 2,140 2,160 2,131 2,135 9,000
2020/07/06 2,102 2,138 2,089 2,136 38,700
2020/07/03 2,154 2,160 2,106 2,125 18,600
2020/07/02 2,201 2,206 2,129 2,129 22,400
2020/07/01 2,276 2,276 2,201 2,201 19,000
2020/06/30 2,301 2,320 2,275 2,276 9,600
2020/06/29 2,283 2,292 2,251 2,288 9,500
2020/06/26 2,288 2,288 2,256 2,279 10,700
2020/06/25 2,283 2,291 2,242 2,242 42,100
2020/06/24 2,380 2,390 2,315 2,315 29,800
2020/06/23 2,390 2,450 2,380 2,404 21,500
2020/06/22 2,322 2,388 2,322 2,381 23,700
2020/06/19 2,300 2,314 2,300 2,312 5,900
2020/06/18 2,314 2,317 2,300 2,312 5,900
2020/06/17 2,310 2,318 2,300 2,313 4,800
2020/06/16 2,277 2,315 2,276 2,315 7,500
2020/06/15 2,300 2,314 2,266 2,266 6,200
2020/06/12 2,250 2,296 2,246 2,295 9,700
2020/06/11 2,340 2,340 2,313 2,320 6,000
2020/06/10 2,300 2,350 2,297 2,330 13,100
2020/06/09 2,309 2,309 2,297 2,297 5,000
2020/06/08 2,295 2,308 2,283 2,307 13,000
2020/06/05 2,280 2,282 2,262 2,282 8,100
2020/06/04 2,291 2,291 2,256 2,278 12,700
2020/06/03 2,269 2,275 2,257 2,275 8,300
2020/06/02 2,263 2,269 2,250 2,260 7,200
2020/06/01 2,264 2,264 2,239 2,263 6,100
2020/05/29 2,261 2,261 2,235 2,241 9,600
2020/05/28 2,244 2,269 2,233 2,269 11,300
2020/05/27 2,255 2,255 2,232 2,233 7,800
2020/05/26 2,221 2,249 2,218 2,249 10,400
2020/05/25 2,220 2,225 2,206 2,214 5,900
2020/05/22 2,210 2,210 2,188 2,200 7,400
2020/05/21 2,208 2,210 2,183 2,210 5,400
2020/05/20 2,200 2,216 2,197 2,208 7,300
2020/05/19 2,195 2,218 2,185 2,218 5,500
2020/05/18 2,219 2,232 2,180 2,183 15,400
2020/05/15 2,190 2,221 2,181 2,219 6,400
2020/05/14 2,215 2,227 2,187 2,187 5,900
2020/05/13 2,229 2,229 2,194 2,215 13,900
2020/05/12 2,240 2,244 2,205 2,229 8,000
2020/05/11 2,250 2,275 2,218 2,238 16,400
2020/05/08 2,208 2,237 2,200 2,237 15,300
2020/05/07 2,201 2,225 2,181 2,200 9,300
2020/05/01 2,164 2,199 2,150 2,173 11,600
2020/04/30 2,165 2,197 2,165 2,173 15,600
2020/04/28 2,154 2,163 2,139 2,163 9,400
2020/04/27 2,140 2,155 2,126 2,154 9,300
2020/04/24 2,115 2,137 2,101 2,130 7,800
2020/04/23 2,119 2,137 2,102 2,137 8,300
2020/04/22 2,112 2,112 2,073 2,102 8,900
2020/04/21 2,095 2,112 2,080 2,112 7,700
2020/04/20 2,109 2,109 2,070 2,097 11,400
2020/04/17 2,105 2,113 2,070 2,098 15,600
2020/04/16 2,026 2,107 2,026 2,107 15,300
2020/04/15 2,050 2,050 2,019 2,026 7,500
2020/04/14 2,060 2,060 2,030 2,038 10,000
2020/04/13 2,047 2,049 2,006 2,028 10,200
2020/04/10 2,040 2,044 2,024 2,040 7,400
2020/04/09 2,035 2,045 2,002 2,040 10,600
2020/04/08 2,002 2,060 1,999 2,029 17,300
2020/04/07 1,958 2,010 1,937 2,010 19,800
2020/04/06 1,901 1,969 1,901 1,951 12,200
2020/04/03 1,932 1,971 1,888 1,909 20,200
2020/04/02 1,950 1,981 1,931 1,955 15,900
2020/04/01 1,981 2,002 1,950 1,965 19,800
2020/03/31 2,069 2,069 1,993 2,013 22,700
2020/03/30 2,177 2,177 2,033 2,079 96,500
2020/03/27 2,244 2,252 2,185 2,250 95,500
2020/03/26 2,188 2,200 2,105 2,200 31,400
2020/03/25 2,161 2,188 2,132 2,188 18,800
2020/03/24 2,119 2,120 2,057 2,110 19,800
2020/03/23 1,995 2,091 1,960 2,091 28,000
2020/03/19 1,989 2,002 1,911 1,955 28,600
2020/03/18 2,021 2,037 1,961 1,961 26,700
2020/03/17 1,829 2,006 1,821 2,001 31,700
2020/03/16 1,888 1,907 1,857 1,860 53,600
2020/03/13 1,850 1,907 1,824 1,875 50,000
2020/03/12 2,000 2,000 1,917 1,958 44,000
2020/03/11 2,014 2,053 2,004 2,011 44,900
2020/03/10 1,930 2,015 1,863 2,015 31,600
2020/03/09 2,041 2,041 1,960 1,968 53,800
2020/03/06 2,100 2,105 2,054 2,069 32,700
2020/03/05 2,091 2,118 2,091 2,115 45,200
2020/03/04 2,055 2,099 2,055 2,070 17,100
2020/03/03 2,155 2,169 2,109 2,112 24,200
2020/03/02 2,029 2,159 2,020 2,153 24,100
2020/02/28 2,050 2,096 2,036 2,063 27,100
2020/02/27 2,170 2,170 2,114 2,116 34,300
2020/02/26 2,170 2,180 2,154 2,179 17,200
2020/02/25 2,210 2,214 2,174 2,180 35,300
2020/02/21 2,206 2,223 2,205 2,219 10,800
2020/02/20 2,238 2,238 2,205 2,206 11,400
2020/02/19 2,210 2,231 2,210 2,223 7,700
2020/02/18 2,222 2,222 2,207 2,207 10,100
2020/02/17 2,251 2,259 2,217 2,218 23,600
2020/02/14 2,269 2,269 2,258 2,259 4,300
2020/02/13 2,252 2,275 2,246 2,275 13,800
2020/02/12 2,264 2,274 2,251 2,251 12,900
2020/02/10 2,255 2,270 2,242 2,268 8,800
2020/02/07 2,262 2,270 2,251 2,255 4,900
2020/02/06 2,240 2,265 2,240 2,256 10,600
2020/02/05 2,231 2,246 2,231 2,240 7,400
2020/02/04 2,211 2,237 2,211 2,237 5,000
2020/02/03 2,216 2,224 2,204 2,219 6,200
2020/01/31 2,219 2,240 2,219 2,223 12,900
2020/01/30 2,205 2,232 2,205 2,225 11,100
2020/01/29 2,204 2,215 2,204 2,205 8,400
2020/01/28 2,209 2,209 2,200 2,202 8,200
2020/01/27 2,228 2,228 2,208 2,210 9,800
2020/01/24 2,250 2,250 2,228 2,231 6,900
2020/01/23 2,249 2,254 2,240 2,240 5,200
2020/01/22 2,255 2,256 2,245 2,252 6,100
2020/01/21 2,248 2,252 2,234 2,234 5,900
2020/01/20 2,242 2,252 2,237 2,248 4,600
2020/01/17 2,272 2,279 2,240 2,240 6,700
2020/01/16 2,222 2,254 2,220 2,252 9,400
2020/01/15 2,235 2,247 2,198 2,210 33,900
2020/01/14 2,269 2,280 2,238 2,240 25,200
2020/01/10 2,295 2,317 2,280 2,280 15,600
2020/01/09 2,286 2,316 2,286 2,308 21,500
2020/01/08 2,296 2,316 2,285 2,307 14,100
2020/01/07 2,278 2,304 2,278 2,296 8,000
2020/01/06 2,317 2,317 2,271 2,271 18,100

このページの先頭へ