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
2023/12/29 3,050 3,050 3,025 3,045 6,100
2023/12/28 2,993 3,050 2,990 3,050 7,400
2023/12/27 2,995 2,996 2,975 2,996 13,700
2023/12/26 2,984 2,993 2,974 2,985 7,500
2023/12/25 3,000 3,000 2,959 2,984 12,300
2023/12/22 3,005 3,015 2,998 2,998 5,900
2023/12/21 3,020 3,020 2,999 2,999 5,400
2023/12/20 3,020 3,040 3,015 3,030 9,200
2023/12/19 3,015 3,020 3,000 3,020 5,100
2023/12/18 3,005 3,015 2,982 3,015 5,700
2023/12/15 3,000 3,020 2,969 3,015 10,900
2023/12/14 3,020 3,030 3,000 3,000 6,300
2023/12/13 3,020 3,020 3,005 3,010 5,600
2023/12/12 3,035 3,035 3,015 3,020 3,500
2023/12/11 3,000 3,040 3,000 3,035 9,100
2023/12/08 3,020 3,030 3,000 3,000 11,200
2023/12/07 3,050 3,055 3,030 3,045 4,900
2023/12/06 3,025 3,065 3,025 3,050 7,000
2023/12/05 3,055 3,060 3,025 3,025 8,300
2023/12/04 3,045 3,070 3,030 3,070 6,500
2023/12/01 3,060 3,060 3,040 3,040 5,300
2023/11/30 2,999 3,050 2,990 3,040 10,700
2023/11/29 2,992 2,993 2,970 2,980 5,400
2023/11/28 2,998 3,000 2,976 2,976 7,700
2023/11/27 2,993 3,010 2,979 2,984 7,600
2023/11/24 3,005 3,015 2,983 2,993 6,800
2023/11/22 2,973 3,015 2,972 2,992 10,200
2023/11/21 2,946 2,980 2,934 2,978 14,200
2023/11/20 2,946 2,956 2,919 2,921 7,900
2023/11/17 2,905 2,942 2,905 2,941 7,200
2023/11/16 2,935 2,935 2,921 2,921 4,800
2023/11/15 2,930 2,941 2,909 2,935 6,400
2023/11/14 2,942 2,942 2,917 2,930 6,900
2023/11/13 2,901 2,929 2,901 2,919 10,200
2023/11/10 2,882 2,898 2,867 2,887 8,000
2023/11/09 2,911 2,916 2,890 2,894 5,100
2023/11/08 2,904 2,904 2,860 2,883 8,100
2023/11/07 2,900 2,907 2,884 2,890 4,800
2023/11/06 2,920 2,920 2,881 2,886 6,200
2023/11/02 2,912 2,912 2,862 2,886 8,000
2023/11/01 2,910 2,917 2,896 2,912 9,500
2023/10/31 2,824 2,887 2,818 2,882 11,800
2023/10/30 2,886 2,900 2,805 2,824 45,400
2023/10/27 2,865 2,915 2,863 2,906 10,600
2023/10/26 2,883 2,885 2,854 2,865 8,600
2023/10/25 2,840 2,891 2,840 2,883 10,100
2023/10/24 2,856 2,856 2,790 2,836 15,600
2023/10/23 2,866 2,877 2,853 2,856 9,600
2023/10/20 2,870 2,887 2,866 2,874 4,700
2023/10/19 2,866 2,885 2,859 2,884 5,500
2023/10/18 2,874 2,892 2,864 2,885 7,000
2023/10/17 2,857 2,886 2,856 2,879 10,500
2023/10/16 2,892 2,892 2,855 2,858 11,100
2023/10/13 2,901 2,901 2,877 2,892 12,800
2023/10/12 2,934 2,934 2,904 2,913 9,800
2023/10/11 2,963 2,963 2,900 2,928 15,600
2023/10/10 2,912 2,961 2,912 2,958 12,600
2023/10/06 2,894 2,928 2,894 2,921 7,100
2023/10/05 2,862 2,888 2,861 2,887 9,800
2023/10/04 2,849 2,875 2,829 2,837 15,600
2023/10/03 2,885 2,899 2,858 2,858 9,200
2023/10/02 2,900 2,929 2,870 2,887 18,400
2023/09/29 2,998 3,000 2,906 2,909 20,400
2023/09/28 3,025 3,035 2,956 2,999 58,400
2023/09/27 3,070 3,095 3,050 3,085 134,900
2023/09/26 3,095 3,105 3,080 3,095 32,900
2023/09/25 3,065 3,100 3,065 3,090 25,200
2023/09/22 3,060 3,080 3,055 3,065 12,000
2023/09/21 3,060 3,095 3,060 3,065 8,400
2023/09/20 3,100 3,115 3,070 3,070 10,200
2023/09/19 3,095 3,110 3,085 3,100 8,200
2023/09/15 3,110 3,135 3,080 3,095 11,200
2023/09/14 3,120 3,145 3,115 3,120 6,900
2023/09/13 3,145 3,145 3,115 3,120 9,200
2023/09/12 3,095 3,150 3,095 3,145 11,700
2023/09/11 3,090 3,115 3,080 3,090 9,200
2023/09/08 3,065 3,100 3,065 3,090 9,700
2023/09/07 3,095 3,115 3,085 3,085 9,500
2023/09/06 3,090 3,115 3,090 3,110 6,200
2023/09/05 3,090 3,100 3,070 3,090 7,900
2023/09/04 3,070 3,095 3,055 3,090 8,900
2023/09/01 3,000 3,065 3,000 3,040 10,000
2023/08/31 2,994 3,025 2,980 3,005 10,800
2023/08/30 2,977 2,996 2,966 2,976 7,700
2023/08/29 2,966 2,997 2,956 2,976 9,600
2023/08/28 2,948 2,970 2,933 2,965 10,600
2023/08/25 2,907 2,946 2,900 2,918 8,500
2023/08/24 2,891 2,912 2,886 2,902 5,100
2023/08/23 2,869 2,890 2,861 2,887 4,000
2023/08/22 2,870 2,870 2,849 2,859 7,300
2023/08/21 2,840 2,888 2,840 2,863 8,300
2023/08/18 2,841 2,862 2,834 2,855 7,400
2023/08/17 2,905 2,905 2,843 2,864 9,200
2023/08/16 2,890 2,927 2,890 2,910 9,000
2023/08/15 2,887 2,916 2,885 2,899 11,400
2023/08/14 2,830 2,917 2,830 2,899 15,100
2023/08/10 2,800 2,841 2,783 2,839 12,100
2023/08/09 2,781 2,810 2,763 2,798 16,100
2023/08/08 2,750 2,788 2,750 2,781 13,100
2023/08/07 2,722 2,749 2,712 2,743 8,800
2023/08/04 2,694 2,722 2,693 2,722 5,600
2023/08/03 2,708 2,714 2,683 2,692 12,100
2023/08/02 2,738 2,738 2,714 2,723 6,800
2023/08/01 2,737 2,737 2,722 2,733 5,500
2023/07/31 2,720 2,742 2,720 2,722 10,900
2023/07/28 2,666 2,705 2,661 2,705 54,900
2023/07/27 2,675 2,681 2,666 2,678 10,200
2023/07/26 2,686 2,687 2,676 2,676 7,300
2023/07/25 2,697 2,698 2,681 2,685 7,400
2023/07/24 2,695 2,698 2,683 2,693 7,500
2023/07/21 2,694 2,695 2,675 2,695 6,500
2023/07/20 2,680 2,681 2,665 2,675 6,000
2023/07/19 2,666 2,691 2,660 2,681 8,300
2023/07/18 2,671 2,676 2,656 2,660 7,300
2023/07/14 2,682 2,696 2,651 2,671 11,800
2023/07/13 2,681 2,695 2,676 2,681 8,600
2023/07/12 2,685 2,699 2,680 2,680 8,300
2023/07/11 2,712 2,712 2,680 2,682 12,900
2023/07/10 2,691 2,726 2,691 2,702 10,600
2023/07/07 2,700 2,716 2,680 2,691 9,200
2023/07/06 2,720 2,726 2,703 2,703 5,300
2023/07/05 2,731 2,746 2,721 2,721 8,200
2023/07/04 2,749 2,755 2,740 2,750 7,900
2023/07/03 2,721 2,744 2,721 2,737 3,900
2023/06/30 2,703 2,719 2,703 2,719 5,800
2023/06/29 2,715 2,740 2,712 2,718 8,100
2023/06/28 2,709 2,715 2,700 2,715 5,600
2023/06/27 2,700 2,700 2,689 2,696 5,900
2023/06/26 2,675 2,690 2,672 2,689 5,000
2023/06/23 2,675 2,685 2,660 2,673 4,700
2023/06/22 2,672 2,682 2,669 2,669 4,000
2023/06/21 2,649 2,672 2,643 2,664 3,900
2023/06/20 2,652 2,655 2,638 2,655 7,100
2023/06/19 2,668 2,672 2,652 2,663 6,700
2023/06/16 2,650 2,672 2,648 2,667 10,100
2023/06/15 2,657 2,661 2,650 2,650 4,200
2023/06/14 2,651 2,660 2,651 2,657 4,000
2023/06/13 2,670 2,670 2,651 2,651 5,400
2023/06/12 2,660 2,668 2,650 2,660 4,100
2023/06/09 2,625 2,644 2,618 2,634 8,700
2023/06/08 2,626 2,639 2,613 2,617 6,200
2023/06/07 2,650 2,667 2,626 2,626 8,900
2023/06/06 2,665 2,665 2,630 2,649 6,400
2023/06/05 2,639 2,672 2,637 2,665 9,400
2023/06/02 2,633 2,644 2,621 2,636 6,300
2023/06/01 2,590 2,616 2,590 2,601 7,600
2023/05/31 2,633 2,633 2,590 2,590 13,800
2023/05/30 2,638 2,647 2,618 2,621 8,800
2023/05/29 2,681 2,681 2,636 2,641 9,000
2023/05/26 2,681 2,681 2,650 2,660 7,900
2023/05/25 2,650 2,677 2,644 2,661 9,100
2023/05/24 2,684 2,684 2,659 2,659 5,600
2023/05/23 2,717 2,717 2,666 2,686 9,900
2023/05/22 2,675 2,725 2,668 2,717 8,600
2023/05/19 2,716 2,730 2,682 2,689 9,300
2023/05/18 2,749 2,759 2,722 2,722 9,000
2023/05/17 2,757 2,760 2,740 2,749 7,900
2023/05/16 2,736 2,758 2,736 2,757 3,100
2023/05/15 2,760 2,763 2,736 2,748 10,800
2023/05/12 2,720 2,770 2,715 2,761 17,800
2023/05/11 2,690 2,723 2,690 2,709 8,300
2023/05/10 2,735 2,735 2,696 2,701 7,900
2023/05/09 2,692 2,737 2,682 2,735 12,500
2023/05/08 2,696 2,699 2,685 2,692 8,600
2023/05/02 2,691 2,691 2,660 2,674 6,500
2023/05/01 2,680 2,686 2,670 2,683 6,500
2023/04/28 2,676 2,698 2,676 2,684 18,300
2023/04/27 2,648 2,661 2,640 2,653 42,500
2023/04/26 2,662 2,668 2,644 2,654 16,800
2023/04/25 2,650 2,673 2,647 2,654 15,500
2023/04/24 2,646 2,650 2,630 2,644 9,900
2023/04/21 2,649 2,649 2,614 2,627 10,500
2023/04/20 2,647 2,655 2,634 2,643 9,600
2023/04/19 2,638 2,648 2,620 2,643 14,900
2023/04/18 2,630 2,642 2,619 2,629 12,500
2023/04/17 2,624 2,629 2,611 2,629 10,000
2023/04/14 2,606 2,625 2,601 2,621 15,600
2023/04/13 2,599 2,608 2,590 2,605 9,800
2023/04/12 2,596 2,599 2,588 2,599 9,000
2023/04/11 2,586 2,592 2,576 2,587 7,700
2023/04/10 2,564 2,594 2,564 2,586 11,700
2023/04/07 2,578 2,581 2,560 2,564 8,900
2023/04/06 2,560 2,589 2,545 2,568 13,900
2023/04/05 2,598 2,598 2,561 2,562 15,300
2023/04/04 2,596 2,618 2,595 2,609 14,100
2023/04/03 2,607 2,620 2,595 2,596 10,300
2023/03/31 2,591 2,610 2,590 2,607 11,000
2023/03/30 2,574 2,603 2,572 2,598 33,800
2023/03/29 2,638 2,700 2,627 2,700 84,600
2023/03/28 2,640 2,643 2,624 2,642 18,700
2023/03/27 2,638 2,641 2,620 2,639 14,500
2023/03/24 2,605 2,615 2,600 2,615 7,300
2023/03/23 2,595 2,605 2,592 2,605 9,200
2023/03/22 2,583 2,597 2,582 2,597 6,900
2023/03/20 2,602 2,617 2,574 2,578 12,700
2023/03/17 2,602 2,625 2,602 2,618 7,800
2023/03/16 2,590 2,608 2,580 2,608 13,800
2023/03/15 2,638 2,638 2,601 2,602 8,400
2023/03/14 2,639 2,639 2,596 2,610 12,600
2023/03/13 2,653 2,653 2,617 2,639 7,200
2023/03/10 2,648 2,657 2,643 2,655 9,200
2023/03/09 2,645 2,659 2,644 2,658 12,700
2023/03/08 2,622 2,640 2,603 2,637 9,500
2023/03/07 2,647 2,647 2,622 2,634 10,600
2023/03/06 2,642 2,649 2,629 2,638 10,500
2023/03/03 2,640 2,654 2,640 2,645 12,200
2023/03/02 2,646 2,649 2,627 2,631 7,200
2023/03/01 2,601 2,648 2,601 2,648 7,700
2023/02/28 2,638 2,644 2,636 2,644 7,900
2023/02/27 2,597 2,637 2,593 2,636 11,300
2023/02/24 2,593 2,600 2,590 2,597 8,000
2023/02/22 2,600 2,610 2,593 2,593 6,400
2023/02/21 2,612 2,618 2,604 2,605 6,800
2023/02/20 2,620 2,623 2,612 2,613 5,900
2023/02/17 2,600 2,612 2,600 2,607 4,000
2023/02/16 2,615 2,625 2,600 2,607 8,800
2023/02/15 2,603 2,614 2,596 2,614 6,700
2023/02/14 2,585 2,604 2,585 2,603 7,900
2023/02/13 2,567 2,585 2,561 2,585 7,800
2023/02/10 2,558 2,568 2,552 2,568 4,900
2023/02/09 2,554 2,556 2,546 2,556 2,900
2023/02/08 2,562 2,566 2,546 2,546 4,600
2023/02/07 2,571 2,571 2,543 2,562 5,200
2023/02/06 2,545 2,572 2,542 2,571 6,000
2023/02/03 2,564 2,570 2,533 2,539 11,300
2023/02/02 2,574 2,575 2,561 2,565 3,600
2023/02/01 2,572 2,584 2,563 2,573 7,700
2023/01/31 2,547 2,572 2,536 2,572 11,000
2023/01/30 2,530 2,538 2,524 2,538 26,700
2023/01/27 2,533 2,533 2,510 2,510 6,100
2023/01/26 2,525 2,531 2,511 2,512 6,300
2023/01/25 2,533 2,547 2,523 2,532 7,300
2023/01/24 2,517 2,534 2,517 2,527 5,900
2023/01/23 2,500 2,517 2,500 2,517 6,100
2023/01/20 2,499 2,503 2,495 2,498 5,600
2023/01/19 2,497 2,507 2,483 2,483 6,500
2023/01/18 2,495 2,502 2,476 2,497 7,400
2023/01/17 2,470 2,486 2,470 2,486 5,200
2023/01/16 2,470 2,489 2,470 2,470 7,700
2023/01/13 2,473 2,495 2,468 2,468 8,900
2023/01/12 2,505 2,506 2,473 2,478 9,300
2023/01/11 2,494 2,510 2,494 2,506 2,300
2023/01/10 2,510 2,514 2,494 2,494 5,400
2023/01/06 2,480 2,500 2,480 2,496 2,900
2023/01/05 2,502 2,502 2,475 2,475 5,300
2023/01/04 2,490 2,490 2,482 2,483 4,600

このページの先頭へ