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
2022/12/30 2,498 2,520 2,491 2,499 3,400
2022/12/29 2,493 2,520 2,487 2,520 5,500
2022/12/28 2,512 2,512 2,490 2,490 6,200
2022/12/27 2,512 2,512 2,491 2,500 4,300
2022/12/26 2,488 2,488 2,475 2,482 3,500
2022/12/23 2,466 2,476 2,459 2,475 4,200
2022/12/22 2,476 2,476 2,452 2,452 2,900
2022/12/21 2,463 2,473 2,451 2,451 5,300
2022/12/20 2,463 2,476 2,451 2,457 10,900
2022/12/19 2,462 2,478 2,462 2,463 3,100
2022/12/16 2,490 2,499 2,462 2,462 5,400
2022/12/15 2,483 2,499 2,483 2,499 2,500
2022/12/14 2,482 2,490 2,478 2,490 3,200
2022/12/13 2,461 2,480 2,461 2,470 3,900
2022/12/12 2,476 2,477 2,461 2,461 4,900
2022/12/09 2,452 2,466 2,452 2,465 5,000
2022/12/08 2,458 2,459 2,451 2,452 6,100
2022/12/07 2,468 2,473 2,457 2,458 7,100
2022/12/06 2,468 2,481 2,465 2,468 4,800
2022/12/05 2,474 2,479 2,463 2,479 5,700
2022/12/02 2,481 2,481 2,454 2,458 9,500
2022/12/01 2,476 2,486 2,473 2,481 4,300
2022/11/30 2,503 2,504 2,476 2,476 8,700
2022/11/29 2,520 2,520 2,503 2,503 6,200
2022/11/28 2,533 2,533 2,505 2,526 7,300
2022/11/25 2,522 2,522 2,503 2,520 4,100
2022/11/24 2,530 2,530 2,509 2,519 6,500
2022/11/22 2,496 2,530 2,490 2,530 12,200
2022/11/21 2,485 2,495 2,483 2,490 4,100
2022/11/18 2,487 2,497 2,480 2,485 5,400
2022/11/17 2,450 2,475 2,450 2,475 5,400
2022/11/16 2,439 2,459 2,439 2,448 3,700
2022/11/15 2,455 2,455 2,432 2,439 4,800
2022/11/14 2,456 2,462 2,440 2,448 5,000
2022/11/11 2,446 2,448 2,434 2,448 6,800
2022/11/10 2,441 2,451 2,439 2,441 4,600
2022/11/09 2,446 2,456 2,443 2,444 4,600
2022/11/08 2,452 2,454 2,443 2,446 4,100
2022/11/07 2,435 2,455 2,434 2,452 5,600
2022/11/04 2,442 2,451 2,428 2,435 13,300
2022/11/02 2,466 2,466 2,444 2,452 5,200
2022/11/01 2,469 2,469 2,448 2,448 4,200
2022/10/31 2,450 2,468 2,449 2,460 6,500
2022/10/28 2,459 2,469 2,445 2,445 28,300
2022/10/27 2,480 2,480 2,453 2,459 8,400
2022/10/26 2,471 2,494 2,471 2,492 7,300
2022/10/25 2,472 2,479 2,457 2,471 4,400
2022/10/24 2,493 2,493 2,453 2,453 8,700
2022/10/21 2,490 2,490 2,460 2,460 5,100
2022/10/20 2,489 2,489 2,471 2,486 7,500
2022/10/19 2,478 2,489 2,475 2,489 9,200
2022/10/18 2,498 2,498 2,469 2,478 6,600
2022/10/17 2,455 2,487 2,455 2,469 8,600
2022/10/14 2,448 2,492 2,447 2,481 16,400
2022/10/13 2,466 2,468 2,447 2,448 13,600
2022/10/12 2,477 2,489 2,469 2,489 10,100
2022/10/11 2,507 2,507 2,476 2,487 12,500
2022/10/07 2,480 2,507 2,480 2,504 6,300
2022/10/06 2,518 2,518 2,495 2,495 6,700
2022/10/05 2,480 2,519 2,480 2,509 16,500
2022/10/04 2,478 2,507 2,475 2,475 17,300
2022/10/03 2,470 2,471 2,447 2,467 14,800
2022/09/30 2,487 2,489 2,472 2,475 14,000
2022/09/29 2,490 2,503 2,475 2,496 43,100
2022/09/28 2,501 2,561 2,501 2,561 115,000
2022/09/27 2,550 2,552 2,534 2,535 27,500
2022/09/26 2,559 2,565 2,550 2,550 29,600
2022/09/22 2,556 2,567 2,554 2,562 15,300
2022/09/21 2,553 2,594 2,552 2,567 19,900
2022/09/20 2,600 2,600 2,587 2,594 11,100
2022/09/16 2,604 2,604 2,588 2,592 6,700
2022/09/15 2,599 2,603 2,590 2,595 6,600
2022/09/14 2,585 2,593 2,570 2,593 6,000
2022/09/13 2,591 2,599 2,591 2,594 5,800
2022/09/12 2,598 2,599 2,583 2,590 5,900
2022/09/09 2,568 2,583 2,568 2,583 4,700
2022/09/08 2,569 2,585 2,561 2,585 7,000
2022/09/07 2,555 2,569 2,554 2,569 6,800
2022/09/06 2,551 2,566 2,551 2,555 7,600
2022/09/05 2,546 2,560 2,543 2,550 9,500
2022/09/02 2,548 2,548 2,530 2,542 11,200
2022/09/01 2,570 2,570 2,532 2,545 15,100
2022/08/31 2,590 2,593 2,566 2,566 21,700
2022/08/30 2,606 2,607 2,591 2,594 6,300
2022/08/29 2,600 2,601 2,590 2,590 9,800
2022/08/26 2,602 2,613 2,601 2,601 5,200
2022/08/25 2,616 2,616 2,601 2,601 2,300
2022/08/24 2,610 2,618 2,601 2,601 4,600
2022/08/23 2,624 2,624 2,611 2,611 5,200
2022/08/22 2,611 2,619 2,601 2,619 6,600
2022/08/19 2,610 2,610 2,602 2,602 4,800
2022/08/18 2,607 2,616 2,605 2,605 3,700
2022/08/17 2,605 2,621 2,605 2,606 4,400
2022/08/16 2,626 2,626 2,604 2,604 5,100
2022/08/15 2,606 2,641 2,603 2,610 10,200
2022/08/12 2,600 2,641 2,600 2,641 9,800
2022/08/10 2,589 2,614 2,589 2,600 4,500
2022/08/09 2,603 2,615 2,568 2,588 10,600
2022/08/08 2,617 2,627 2,602 2,602 5,900
2022/08/05 2,631 2,637 2,617 2,617 6,500
2022/08/04 2,610 2,628 2,610 2,621 6,600
2022/08/03 2,639 2,640 2,615 2,615 6,700
2022/08/02 2,668 2,668 2,637 2,645 3,200
2022/08/01 2,624 2,662 2,624 2,662 5,000
2022/07/29 2,630 2,637 2,623 2,629 3,600
2022/07/28 2,622 2,655 2,605 2,655 11,900
2022/07/27 2,605 2,629 2,605 2,605 4,600
2022/07/26 2,627 2,631 2,603 2,605 7,300
2022/07/25 2,660 2,660 2,631 2,634 6,500
2022/07/22 2,653 2,658 2,638 2,644 6,700
2022/07/21 2,630 2,662 2,630 2,662 11,200
2022/07/20 2,603 2,627 2,602 2,627 9,000
2022/07/19 2,595 2,602 2,579 2,602 8,400
2022/07/15 2,600 2,600 2,588 2,595 13,900
2022/07/14 2,578 2,600 2,569 2,600 7,400
2022/07/13 2,573 2,579 2,562 2,579 6,000
2022/07/12 2,553 2,570 2,548 2,570 7,700
2022/07/11 2,547 2,567 2,544 2,566 14,900
2022/07/08 2,534 2,552 2,506 2,506 47,200
2022/07/07 2,537 2,537 2,518 2,533 5,500
2022/07/06 2,548 2,549 2,535 2,549 4,800
2022/07/05 2,537 2,548 2,530 2,547 5,700
2022/07/04 2,534 2,534 2,513 2,534 6,900
2022/07/01 2,525 2,543 2,505 2,505 17,500
2022/06/30 2,536 2,536 2,523 2,523 8,200
2022/06/29 2,521 2,550 2,520 2,550 12,900
2022/06/28 2,517 2,524 2,509 2,520 4,600
2022/06/27 2,549 2,549 2,505 2,512 6,800
2022/06/24 2,507 2,527 2,498 2,527 7,300
2022/06/23 2,499 2,505 2,481 2,483 1,700
2022/06/22 2,502 2,502 2,475 2,495 2,900
2022/06/21 2,480 2,494 2,480 2,494 2,700
2022/06/20 2,499 2,500 2,472 2,479 3,900
2022/06/17 2,460 2,499 2,460 2,488 12,500
2022/06/16 2,478 2,486 2,462 2,462 4,200
2022/06/15 2,471 2,471 2,453 2,453 5,700
2022/06/14 2,490 2,490 2,470 2,480 7,100
2022/06/13 2,500 2,506 2,489 2,490 4,500
2022/06/10 2,529 2,529 2,500 2,500 8,200
2022/06/09 2,530 2,530 2,518 2,522 3,900
2022/06/08 2,512 2,529 2,512 2,527 4,400
2022/06/07 2,517 2,522 2,508 2,508 3,900
2022/06/06 2,501 2,520 2,501 2,511 4,700
2022/06/03 2,520 2,522 2,501 2,501 5,700
2022/06/02 2,517 2,520 2,504 2,520 5,400
2022/06/01 2,477 2,517 2,477 2,517 7,400
2022/05/31 2,508 2,508 2,477 2,477 6,900
2022/05/30 2,484 2,511 2,457 2,511 18,400
2022/05/27 2,430 2,496 2,430 2,483 15,700
2022/05/26 2,450 2,467 2,398 2,421 21,300
2022/05/25 2,441 2,457 2,441 2,457 3,500
2022/05/24 2,452 2,459 2,441 2,441 5,100
2022/05/23 2,445 2,464 2,440 2,461 4,400
2022/05/20 2,450 2,453 2,441 2,441 6,000
2022/05/19 2,440 2,449 2,423 2,447 4,900
2022/05/18 2,471 2,471 2,437 2,442 7,600
2022/05/17 2,457 2,471 2,440 2,450 5,800
2022/05/16 2,484 2,484 2,440 2,458 6,500
2022/05/13 2,420 2,470 2,420 2,451 8,200
2022/05/12 2,471 2,485 2,451 2,451 6,400
2022/05/11 2,480 2,484 2,470 2,479 2,500
2022/05/10 2,473 2,487 2,464 2,480 3,000
2022/05/09 2,513 2,514 2,487 2,487 4,500
2022/05/06 2,499 2,516 2,491 2,513 7,600
2022/05/02 2,477 2,509 2,462 2,499 7,700
2022/04/28 2,471 2,489 2,457 2,485 7,800
2022/04/27 2,420 2,497 2,420 2,497 17,800
2022/04/26 2,441 2,441 2,420 2,429 4,800
2022/04/25 2,448 2,453 2,417 2,417 7,000
2022/04/22 2,454 2,464 2,451 2,451 4,600
2022/04/21 2,441 2,454 2,441 2,453 3,100
2022/04/20 2,439 2,450 2,432 2,441 3,500
2022/04/19 2,438 2,445 2,436 2,438 2,400
2022/04/18 2,433 2,448 2,418 2,438 6,000
2022/04/15 2,474 2,474 2,433 2,433 5,500
2022/04/14 2,438 2,461 2,430 2,446 4,400
2022/04/13 2,425 2,441 2,416 2,429 8,200
2022/04/12 2,439 2,456 2,430 2,430 6,600
2022/04/11 2,441 2,459 2,431 2,459 8,700
2022/04/08 2,468 2,468 2,430 2,441 11,600
2022/04/07 2,460 2,461 2,436 2,449 9,700
2022/04/06 2,486 2,486 2,470 2,470 5,900
2022/04/05 2,478 2,493 2,478 2,486 6,100
2022/04/04 2,480 2,500 2,471 2,478 6,800
2022/04/01 2,486 2,486 2,469 2,472 9,000
2022/03/31 2,507 2,507 2,489 2,490 9,200
2022/03/30 2,524 2,524 2,475 2,507 74,300
2022/03/29 2,522 2,558 2,522 2,555 103,300
2022/03/28 2,579 2,580 2,550 2,552 29,600
2022/03/25 2,550 2,579 2,540 2,578 28,500
2022/03/24 2,521 2,547 2,521 2,545 9,900
2022/03/23 2,528 2,549 2,521 2,540 8,700
2022/03/22 2,541 2,548 2,515 2,528 25,400
2022/03/18 2,533 2,547 2,533 2,547 75,900
2022/03/17 2,566 2,568 2,536 2,541 13,800
2022/03/16 2,560 2,560 2,538 2,560 8,300
2022/03/15 2,547 2,560 2,537 2,551 8,400
2022/03/14 2,548 2,548 2,532 2,536 16,800
2022/03/11 2,504 2,539 2,504 2,527 7,300
2022/03/10 2,515 2,541 2,511 2,541 8,400
2022/03/09 2,501 2,519 2,476 2,489 6,800
2022/03/08 2,526 2,539 2,487 2,501 11,700
2022/03/07 2,548 2,549 2,526 2,536 6,900
2022/03/04 2,564 2,564 2,545 2,545 6,500
2022/03/03 2,569 2,570 2,540 2,557 7,200
2022/03/02 2,558 2,573 2,552 2,557 8,100
2022/03/01 2,568 2,574 2,557 2,563 10,900
2022/02/28 2,568 2,568 2,540 2,565 9,000
2022/02/25 2,528 2,556 2,528 2,545 12,300
2022/02/24 2,521 2,528 2,502 2,528 10,600
2022/02/22 2,550 2,559 2,528 2,528 6,900
2022/02/21 2,545 2,565 2,541 2,564 11,200
2022/02/18 2,530 2,549 2,524 2,549 7,200
2022/02/17 2,549 2,549 2,525 2,541 4,300
2022/02/16 2,545 2,545 2,527 2,537 7,400
2022/02/15 2,548 2,553 2,528 2,532 12,000
2022/02/14 2,503 2,549 2,503 2,549 12,600
2022/02/10 2,505 2,511 2,480 2,500 13,200
2022/02/09 2,503 2,509 2,500 2,500 6,300
2022/02/08 2,499 2,505 2,498 2,503 7,900
2022/02/07 2,499 2,499 2,486 2,494 7,800
2022/02/04 2,491 2,500 2,486 2,487 22,800
2022/02/03 2,482 2,490 2,451 2,490 5,800
2022/02/02 2,458 2,489 2,456 2,484 9,600
2022/02/01 2,468 2,468 2,436 2,442 5,600
2022/01/31 2,414 2,468 2,407 2,468 12,500
2022/01/28 2,397 2,422 2,395 2,401 60,800
2022/01/27 2,435 2,435 2,391 2,403 16,100
2022/01/26 2,441 2,441 2,413 2,418 3,900
2022/01/25 2,411 2,425 2,410 2,425 3,800
2022/01/24 2,421 2,439 2,414 2,428 14,400
2022/01/21 2,404 2,421 2,404 2,421 15,300
2022/01/20 2,430 2,433 2,405 2,405 6,300
2022/01/19 2,426 2,435 2,405 2,405 12,500
2022/01/18 2,445 2,445 2,423 2,437 6,800
2022/01/17 2,432 2,445 2,432 2,435 6,800
2022/01/14 2,440 2,441 2,427 2,438 15,800
2022/01/13 2,452 2,457 2,437 2,444 4,400
2022/01/12 2,437 2,452 2,437 2,452 4,000
2022/01/11 2,440 2,441 2,427 2,428 5,400
2022/01/07 2,466 2,466 2,425 2,435 14,200
2022/01/06 2,463 2,466 2,440 2,440 10,200
2022/01/05 2,460 2,468 2,457 2,462 6,100
2022/01/04 2,442 2,459 2,442 2,442 13,500

このページの先頭へ