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
2021/12/30 2,447 2,454 2,447 2,447 7,000
2021/12/29 2,430 2,449 2,430 2,447 4,100
2021/12/28 2,423 2,438 2,423 2,438 5,000
2021/12/27 2,442 2,442 2,411 2,423 8,400
2021/12/24 2,415 2,415 2,405 2,405 2,600
2021/12/23 2,404 2,415 2,403 2,409 2,800
2021/12/22 2,423 2,425 2,404 2,404 5,300
2021/12/21 2,407 2,424 2,407 2,416 3,300
2021/12/20 2,413 2,421 2,400 2,400 5,300
2021/12/17 2,432 2,435 2,408 2,427 4,700
2021/12/16 2,446 2,446 2,406 2,428 6,000
2021/12/15 2,442 2,445 2,433 2,439 3,900
2021/12/14 2,440 2,443 2,433 2,433 3,000
2021/12/13 2,429 2,435 2,420 2,435 2,900
2021/12/10 2,434 2,434 2,421 2,429 3,200
2021/12/09 2,437 2,437 2,421 2,434 3,000
2021/12/08 2,440 2,440 2,421 2,437 5,400
2021/12/07 2,437 2,440 2,423 2,440 5,200
2021/12/06 2,394 2,433 2,393 2,418 7,800
2021/12/03 2,388 2,396 2,380 2,389 6,500
2021/12/02 2,340 2,382 2,340 2,362 9,200
2021/12/01 2,327 2,351 2,326 2,340 5,000
2021/11/30 2,376 2,382 2,328 2,328 10,000
2021/11/29 2,371 2,371 2,351 2,358 11,600
2021/11/26 2,409 2,409 2,380 2,382 6,200
2021/11/25 2,402 2,410 2,400 2,400 1,800
2021/11/24 2,386 2,413 2,386 2,402 3,700
2021/11/22 2,403 2,416 2,393 2,412 2,500
2021/11/19 2,406 2,423 2,387 2,387 4,800
2021/11/18 2,411 2,429 2,398 2,405 4,600
2021/11/17 2,422 2,434 2,411 2,411 2,300
2021/11/16 2,438 2,438 2,420 2,421 4,000
2021/11/15 2,420 2,440 2,420 2,425 3,900
2021/11/12 2,440 2,440 2,411 2,420 5,800
2021/11/11 2,421 2,429 2,400 2,411 5,100
2021/11/10 2,402 2,405 2,393 2,405 4,500
2021/11/09 2,441 2,441 2,402 2,402 4,700
2021/11/08 2,459 2,459 2,440 2,440 2,600
2021/11/05 2,443 2,453 2,426 2,446 3,600
2021/11/04 2,439 2,462 2,438 2,454 6,300
2021/11/02 2,440 2,447 2,433 2,436 4,200
2021/11/01 2,420 2,427 2,409 2,427 5,100
2021/10/29 2,411 2,411 2,392 2,405 4,600
2021/10/28 2,402 2,415 2,376 2,409 6,500
2021/10/27 2,420 2,420 2,390 2,390 5,200
2021/10/26 2,410 2,426 2,408 2,414 2,100
2021/10/25 2,404 2,426 2,401 2,405 1,900
2021/10/22 2,417 2,420 2,404 2,404 3,200
2021/10/21 2,424 2,434 2,410 2,420 3,700
2021/10/20 2,431 2,438 2,422 2,424 3,900
2021/10/19 2,427 2,427 2,420 2,421 2,300
2021/10/18 2,395 2,418 2,384 2,412 5,300
2021/10/15 2,363 2,398 2,363 2,398 5,400
2021/10/14 2,372 2,390 2,361 2,363 6,700
2021/10/13 2,411 2,413 2,384 2,384 9,100
2021/10/12 2,444 2,444 2,411 2,411 5,200
2021/10/11 2,418 2,447 2,418 2,436 6,600
2021/10/08 2,415 2,421 2,399 2,415 5,900
2021/10/07 2,415 2,415 2,379 2,393 7,300
2021/10/06 2,400 2,435 2,390 2,419 9,500
2021/10/05 2,436 2,436 2,385 2,390 19,500
2021/10/04 2,468 2,475 2,438 2,459 11,500
2021/10/01 2,471 2,500 2,441 2,458 20,000
2021/09/30 2,471 2,494 2,465 2,483 18,100
2021/09/29 2,449 2,490 2,430 2,477 87,500
2021/09/28 2,531 2,537 2,496 2,511 149,300
2021/09/27 2,568 2,568 2,544 2,544 36,600
2021/09/24 2,531 2,553 2,531 2,552 26,400
2021/09/22 2,540 2,547 2,512 2,521 21,000
2021/09/21 2,520 2,550 2,516 2,542 17,800
2021/09/17 2,523 2,548 2,520 2,548 15,800
2021/09/16 2,572 2,577 2,519 2,545 19,100
2021/09/15 2,584 2,593 2,570 2,571 15,200
2021/09/14 2,572 2,587 2,572 2,587 11,200
2021/09/13 2,549 2,572 2,547 2,572 11,900
2021/09/10 2,530 2,547 2,525 2,547 17,200
2021/09/09 2,522 2,540 2,522 2,540 8,600
2021/09/08 2,520 2,531 2,519 2,526 13,900
2021/09/07 2,537 2,539 2,518 2,522 30,000
2021/09/06 2,538 2,538 2,508 2,526 19,800
2021/09/03 2,488 2,515 2,488 2,502 20,600
2021/09/02 2,478 2,488 2,466 2,488 6,300
2021/09/01 2,464 2,470 2,453 2,464 13,300
2021/08/31 2,450 2,477 2,448 2,464 18,600
2021/08/30 2,444 2,449 2,439 2,440 36,200
2021/08/27 2,432 2,432 2,418 2,426 7,000
2021/08/26 2,440 2,440 2,417 2,427 9,800
2021/08/25 2,418 2,424 2,413 2,416 4,100
2021/08/24 2,389 2,409 2,389 2,408 13,700
2021/08/23 2,409 2,409 2,383 2,389 5,500
2021/08/20 2,408 2,408 2,381 2,382 7,800
2021/08/19 2,384 2,411 2,384 2,392 4,800
2021/08/18 2,376 2,401 2,376 2,401 11,300
2021/08/17 2,420 2,420 2,376 2,383 9,600
2021/08/16 2,439 2,439 2,409 2,420 8,900
2021/08/13 2,430 2,430 2,422 2,426 4,000
2021/08/12 2,414 2,424 2,411 2,424 5,900
2021/08/11 2,392 2,414 2,392 2,414 14,500
2021/08/10 2,370 2,375 2,358 2,358 7,900
2021/08/06 2,356 2,367 2,354 2,357 8,900
2021/08/05 2,368 2,368 2,360 2,361 4,700
2021/08/04 2,361 2,366 2,360 2,366 3,200
2021/08/03 2,347 2,359 2,347 2,357 4,700
2021/08/02 2,330 2,363 2,330 2,361 10,400
2021/07/30 2,350 2,350 2,321 2,321 61,800
2021/07/29 2,343 2,349 2,339 2,349 9,000
2021/07/28 2,345 2,345 2,325 2,336 8,500
2021/07/27 2,327 2,345 2,326 2,345 5,100
2021/07/26 2,315 2,328 2,314 2,327 11,700
2021/07/21 2,335 2,335 2,307 2,307 12,600
2021/07/20 2,308 2,319 2,306 2,310 7,200
2021/07/19 2,334 2,334 2,310 2,310 11,700
2021/07/16 2,336 2,336 2,320 2,327 12,100
2021/07/15 2,329 2,339 2,322 2,322 8,600
2021/07/14 2,325 2,333 2,321 2,322 4,200
2021/07/13 2,338 2,340 2,312 2,318 6,100
2021/07/12 2,338 2,338 2,311 2,315 8,900
2021/07/09 2,301 2,309 2,291 2,298 20,000
2021/07/08 2,334 2,334 2,306 2,306 7,300
2021/07/07 2,323 2,328 2,316 2,318 6,700
2021/07/06 2,309 2,329 2,309 2,323 6,000
2021/07/05 2,295 2,321 2,295 2,309 9,300
2021/07/02 2,288 2,300 2,287 2,300 13,000
2021/07/01 2,288 2,290 2,279 2,281 8,100
2021/06/30 2,281 2,283 2,270 2,274 8,900
2021/06/29 2,280 2,286 2,274 2,276 8,800
2021/06/28 2,306 2,306 2,270 2,274 9,200
2021/06/25 2,292 2,292 2,262 2,262 6,100
2021/06/24 2,280 2,287 2,250 2,264 13,400
2021/06/23 2,273 2,283 2,266 2,283 7,800
2021/06/22 2,286 2,292 2,268 2,277 8,600
2021/06/21 2,269 2,271 2,261 2,261 8,400
2021/06/18 2,295 2,295 2,263 2,269 12,900
2021/06/17 2,285 2,288 2,281 2,285 8,000
2021/06/16 2,294 2,295 2,284 2,285 3,700
2021/06/15 2,293 2,296 2,279 2,289 11,900
2021/06/14 2,326 2,326 2,289 2,293 13,000
2021/06/11 2,338 2,338 2,306 2,312 10,600
2021/06/10 2,340 2,340 2,310 2,328 10,100
2021/06/09 2,329 2,338 2,322 2,324 9,900
2021/06/08 2,320 2,322 2,305 2,312 4,800
2021/06/07 2,312 2,320 2,293 2,306 6,800
2021/06/04 2,307 2,307 2,297 2,304 3,600
2021/06/03 2,285 2,310 2,285 2,289 4,800
2021/06/02 2,314 2,314 2,285 2,285 9,800
2021/06/01 2,281 2,304 2,275 2,304 12,000
2021/05/31 2,298 2,320 2,278 2,278 9,200
2021/05/28 2,293 2,293 2,275 2,289 6,600
2021/05/27 2,291 2,291 2,280 2,280 4,300
2021/05/26 2,281 2,283 2,273 2,279 4,400
2021/05/25 2,277 2,293 2,277 2,283 3,600
2021/05/24 2,277 2,292 2,275 2,285 5,200
2021/05/21 2,289 2,293 2,271 2,277 8,100
2021/05/20 2,279 2,292 2,269 2,271 6,100
2021/05/19 2,289 2,299 2,272 2,277 17,600
2021/05/18 2,296 2,296 2,270 2,288 12,800
2021/05/17 2,286 2,291 2,256 2,280 18,500
2021/05/14 2,370 2,370 2,277 2,280 22,300
2021/05/13 2,305 2,305 2,270 2,270 11,600
2021/05/12 2,315 2,320 2,296 2,305 12,200
2021/05/11 2,316 2,340 2,313 2,313 4,600
2021/05/10 2,322 2,349 2,318 2,326 5,100
2021/05/07 2,337 2,356 2,335 2,335 9,600
2021/05/06 2,317 2,338 2,315 2,315 5,300
2021/04/30 2,336 2,337 2,315 2,315 5,300
2021/04/28 2,347 2,348 2,330 2,336 9,200
2021/04/27 2,340 2,345 2,306 2,324 10,000
2021/04/26 2,317 2,324 2,298 2,301 9,400
2021/04/23 2,257 2,321 2,245 2,317 8,400
2021/04/22 2,256 2,289 2,250 2,257 13,800
2021/04/21 2,309 2,331 2,240 2,251 30,500
2021/04/20 2,329 2,352 2,318 2,319 11,100
2021/04/19 2,376 2,376 2,322 2,344 10,600
2021/04/16 2,376 2,376 2,364 2,376 4,300
2021/04/15 2,351 2,390 2,350 2,389 6,000
2021/04/14 2,388 2,388 2,351 2,362 9,400
2021/04/13 2,340 2,379 2,340 2,377 7,500
2021/04/12 2,349 2,361 2,322 2,359 11,100
2021/04/09 2,347 2,347 2,311 2,311 9,800
2021/04/08 2,390 2,390 2,314 2,314 17,800
2021/04/07 2,374 2,398 2,372 2,391 9,500
2021/04/06 2,395 2,425 2,365 2,365 20,500
2021/04/05 2,373 2,428 2,373 2,380 22,300
2021/04/02 2,360 2,387 2,355 2,374 13,000
2021/04/01 2,439 2,455 2,360 2,360 32,900
2021/03/31 2,444 2,474 2,443 2,454 24,600
2021/03/30 2,461 2,461 2,414 2,445 87,100
2021/03/29 2,568 2,573 2,488 2,500 98,800
2021/03/26 2,543 2,553 2,533 2,536 20,000
2021/03/25 2,555 2,579 2,539 2,539 12,300
2021/03/24 2,543 2,560 2,503 2,531 18,200
2021/03/23 2,577 2,583 2,533 2,543 16,400
2021/03/22 2,530 2,603 2,527 2,577 31,400
2021/03/19 2,560 2,573 2,520 2,522 32,100
2021/03/18 2,608 2,611 2,518 2,560 33,900
2021/03/17 2,509 2,595 2,500 2,595 35,900
2021/03/16 2,452 2,506 2,440 2,500 37,100
2021/03/15 2,402 2,449 2,400 2,420 47,800
2021/03/12 2,414 2,422 2,381 2,414 29,400
2021/03/11 2,420 2,433 2,408 2,412 21,600
2021/03/10 2,369 2,412 2,347 2,400 110,300
2021/03/09 2,333 2,361 2,333 2,355 24,000
2021/03/08 2,299 2,333 2,289 2,333 22,400
2021/03/05 2,274 2,289 2,241 2,289 20,600
2021/03/04 2,291 2,297 2,269 2,274 15,100
2021/03/03 2,282 2,298 2,271 2,294 20,800
2021/03/02 2,268 2,290 2,243 2,282 35,800
2021/03/01 2,234 2,272 2,217 2,246 28,600
2021/02/26 2,220 2,241 2,203 2,213 25,700
2021/02/25 2,245 2,255 2,229 2,229 21,400
2021/02/24 2,247 2,260 2,220 2,220 19,400
2021/02/22 2,220 2,245 2,215 2,245 16,100
2021/02/19 2,241 2,248 2,191 2,217 58,800
2021/02/18 2,274 2,275 2,244 2,244 10,500
2021/02/17 2,260 2,276 2,260 2,261 7,400
2021/02/16 2,257 2,274 2,250 2,261 16,400
2021/02/15 2,256 2,275 2,250 2,257 20,200
2021/02/12 2,249 2,254 2,245 2,254 14,800
2021/02/10 2,249 2,250 2,233 2,248 5,600
2021/02/09 2,239 2,239 2,224 2,239 5,000
2021/02/08 2,222 2,252 2,222 2,231 15,800
2021/02/05 2,196 2,215 2,196 2,215 19,700
2021/02/04 2,192 2,206 2,192 2,199 5,900
2021/02/03 2,171 2,193 2,171 2,192 6,700
2021/02/02 2,169 2,190 2,167 2,171 8,000
2021/02/01 2,161 2,175 2,161 2,163 7,800
2021/01/29 2,191 2,191 2,160 2,166 15,400
2021/01/28 2,147 2,180 2,145 2,180 12,200
2021/01/27 2,172 2,172 2,149 2,149 7,800
2021/01/26 2,158 2,163 2,132 2,151 27,300
2021/01/25 2,183 2,191 2,173 2,173 10,600
2021/01/22 2,185 2,191 2,176 2,183 13,500
2021/01/21 2,183 2,198 2,183 2,188 2,900
2021/01/20 2,190 2,197 2,183 2,184 5,400
2021/01/19 2,200 2,200 2,191 2,192 4,200
2021/01/18 2,183 2,193 2,181 2,189 7,300
2021/01/15 2,180 2,195 2,173 2,183 14,400
2021/01/14 2,200 2,206 2,190 2,195 4,200
2021/01/13 2,207 2,210 2,189 2,199 9,600
2021/01/12 2,207 2,211 2,201 2,201 9,800
2021/01/08 2,196 2,210 2,184 2,208 15,700
2021/01/07 2,158 2,200 2,158 2,200 9,900
2021/01/06 2,142 2,163 2,142 2,158 5,400
2021/01/05 2,130 2,158 2,128 2,153 8,900
2021/01/04 2,170 2,177 2,121 2,130 22,000

このページの先頭へ