7571 (株)ヤマノホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	57	58	56	57	141,300	57
2021-12-29	56	57	56	57	72,300	57
2021-12-28	56	57	56	56	166,000	56
2021-12-27	58	58	55	55	306,000	55
2021-12-24	58	59	56	58	204,600	58
2021-12-23	56	59	56	59	311,900	59
2021-12-22	56	56	55	55	184,400	55
2021-12-21	57	57	55	56	186,700	56
2021-12-20	57	58	56	56	232,100	56
2021-12-17	59	59	58	59	167,700	59
2021-12-16	58	60	58	59	246,600	59
2021-12-15	58	59	57	58	230,800	58
2021-12-14	60	60	58	58	252,500	58
2021-12-13	62	62	60	61	300,000	61
2021-12-10	64	65	61	62	662,200	62
2021-12-09	60	69	60	65	2,090,700	65
2021-12-08	60	62	58	60	415,400	60
2021-12-07	58	59	58	59	211,400	59
2021-12-06	58	59	57	58	293,200	58
2021-12-03	60	60	56	59	399,800	59
2021-12-02	60	61	59	59	260,000	59
2021-12-01	60	61	60	60	249,200	60
2021-11-30	61	62	61	61	204,800	61
2021-11-29	63	63	61	62	202,600	62
2021-11-26	64	64	63	63	167,600	63
2021-11-25	64	65	63	64	209,000	64
2021-11-24	65	65	64	64	199,700	64
2021-11-22	65	65	64	64	235,900	64
2021-11-19	65	66	65	65	181,000	65
2021-11-18	67	67	65	66	219,000	66
2021-11-17	66	67	66	67	213,300	67
2021-11-16	66	67	66	67	216,400	67
2021-11-15	67	67	66	66	186,300	66
2021-11-12	66	66	65	66	200,700	66
2021-11-11	66	67	65	66	198,900	66
2021-11-10	66	67	66	67	200,800	67
2021-11-09	67	67	66	67	185,400	67
2021-11-08	66	67	66	67	184,000	67
2021-11-05	66	67	66	66	223,200	66
2021-11-04	66	67	66	66	227,900	66
2021-11-02	67	67	66	67	212,700	67
2021-11-01	67	67	66	67	238,100	67
2021-10-29	66	66	66	66	153,400	66
2021-10-28	67	67	66	66	200,900	66
2021-10-27	66	67	65	67	161,300	67
2021-10-26	66	66	65	65	223,900	65
2021-10-25	66	66	65	65	209,800	65
2021-10-22	65	66	65	65	232,100	65
2021-10-21	67	67	65	65	246,100	65
2021-10-20	66	68	66	67	196,300	67
2021-10-19	67	67	66	67	203,400	67
2021-10-18	67	67	66	67	166,900	67
2021-10-15	66	67	65	67	198,800	67
2021-10-14	66	66	65	66	220,100	66
2021-10-13	66	66	66	66	214,900	66
2021-10-12	66	67	66	66	229,100	66
2021-10-11	67	67	66	67	169,600	67
2021-10-08	67	67	65	67	247,100	67
2021-10-07	67	67	65	65	234,500	65
2021-10-06	67	67	66	66	203,900	66
2021-10-05	67	67	66	67	242,700	67
2021-10-04	67	68	67	67	367,000	67
2021-10-01	67	68	66	67	218,000	67
2021-09-30	67	70	66	67	371,300	67
2021-09-29	66	67	66	67	134,800	67
2021-09-28	67	67	66	67	85,200	67
2021-09-27	65	67	65	67	139,300	67
2021-09-24	64	67	64	65	209,200	65
2021-09-22	64	65	64	64	208,000	64
2021-09-21	65	66	64	65	163,000	65
2021-09-17	66	66	65	66	180,000	66
2021-09-16	66	67	65	66	227,600	66
2021-09-15	66	67	66	67	191,900	67
2021-09-14	68	68	66	67	194,800	67
2021-09-13	67	68	67	68	209,700	68
2021-09-10	68	68	67	67	174,100	67
2021-09-09	66	68	66	68	196,000	68
2021-09-08	67	68	66	67	195,700	67
2021-09-07	67	68	67	68	153,200	68
2021-09-06	68	68	67	68	207,800	68
2021-09-03	66	68	66	67	190,200	67
2021-09-02	66	67	66	67	177,700	67
2021-09-01	67	67	66	67	202,200	67
2021-08-31	67	67	66	66	139,200	66
2021-08-30	67	67	65	66	228,600	66
2021-08-27	67	67	66	66	161,900	66
2021-08-26	66	67	66	66	341,000	66
2021-08-25	66	66	66	66	493,600	66
2021-08-24	66	67	65	65	440,900	65
2021-08-23	64	66	64	66	444,100	66
2021-08-20	66	66	64	64	215,400	64
2021-08-19	67	67	66	66	307,500	66
2021-08-18	67	68	66	68	139,500	68
2021-08-17	67	68	66	66	199,900	66
2021-08-16	68	69	67	68	151,500	68
2021-08-13	68	69	67	69	166,600	69
2021-08-12	68	69	68	69	170,800	69
2021-08-11	68	68	67	67	198,000	67
2021-08-10	67	68	67	67	170,200	67
2021-08-06	69	70	67	68	310,200	68
2021-08-05	69	70	69	69	134,400	69
2021-08-04	70	71	69	70	160,700	70
2021-08-03	70	71	69	71	174,000	71
2021-08-02	70	71	70	70	172,200	70
2021-07-30	71	71	70	71	172,200	71
2021-07-29	71	72	70	70	245,000	70
2021-07-28	70	73	70	70	255,500	70
2021-07-27	71	71	70	70	195,600	70
2021-07-26	70	71	69	70	192,700	70
2021-07-21	70	70	68	70	141,100	70
2021-07-20	69	70	68	69	159,100	69
2021-07-19	70	70	68	69	175,000	69
2021-07-16	71	71	70	70	156,600	70
2021-07-15	70	71	70	70	200,500	70
2021-07-14	70	70	70	70	171,700	70
2021-07-13	69	71	69	70	215,300	70
2021-07-12	69	69	68	68	163,600	68
2021-07-09	69	69	67	69	244,900	69
2021-07-08	69	69	68	69	178,800	69
2021-07-07	69	69	68	69	204,000	69
2021-07-06	70	71	69	69	204,500	69
2021-07-05	70	70	69	70	190,100	70
2021-07-02	69	70	68	69	192,300	69
2021-07-01	70	70	68	68	239,900	68
2021-06-30	69	70	69	69	182,900	69
2021-06-29	72	72	70	70	146,000	70
2021-06-28	71	72	71	72	113,800	72
2021-06-25	71	72	70	71	161,800	71
2021-06-24	68	73	68	71	254,600	71
2021-06-23	69	69	68	69	114,400	69
2021-06-22	68	70	68	69	144,900	69
2021-06-21	69	70	68	68	189,600	68
2021-06-18	71	71	70	70	105,700	70
2021-06-17	71	71	70	70	144,400	70
2021-06-16	70	71	70	71	131,700	71
2021-06-15	71	72	70	70	152,100	70
2021-06-14	69	71	69	70	121,900	70
2021-06-11	70	71	70	70	116,600	70
2021-06-10	70	71	69	70	149,900	70
2021-06-09	68	70	68	70	168,800	70
2021-06-08	69	70	67	68	209,300	68
2021-06-07	70	70	68	69	127,400	69
2021-06-04	69	70	68	69	165,300	69
2021-06-03	69	70	68	69	176,600	69
2021-06-02	72	72	69	69	302,200	69
2021-06-01	72	74	70	73	291,800	73
2021-05-31	72	73	70	71	196,300	71
2021-05-28	71	72	70	72	203,700	72
2021-05-27	68	72	66	71	428,000	71
2021-05-26	66	69	66	69	268,100	69
2021-05-25	65	66	65	65	134,900	65
2021-05-24	65	66	64	65	171,900	65
2021-05-21	65	66	65	65	150,400	65
2021-05-20	65	66	65	66	143,300	66
2021-05-19	65	65	64	64	146,000	64
2021-05-18	65	65	63	65	236,100	65
2021-05-17	66	66	64	64	174,300	64
2021-05-14	65	66	64	66	133,900	66
2021-05-13	65	65	64	64	162,100	64
2021-05-12	65	66	65	65	160,500	65
2021-05-11	67	67	65	66	232,600	66
2021-05-10	68	68	67	68	171,400	68
2021-05-07	68	69	67	67	200,900	67
2021-05-06	69	69	68	68	165,500	68
2021-04-30	68	69	67	67	142,200	67
2021-04-28	68	68	67	68	216,500	68
2021-04-27	67	69	67	68	138,200	68
2021-04-26	68	68	67	67	160,100	67
2021-04-23	67	68	67	67	163,800	67
2021-04-22	67	69	67	67	204,900	67
2021-04-21	67	68	66	67	162,100	67
2021-04-20	67	67	66	67	159,100	67
2021-04-19	67	68	66	67	181,800	67
2021-04-16	68	68	66	66	255,700	66
2021-04-15	67	68	67	68	169,100	68
2021-04-14	68	69	67	68	220,900	68
2021-04-13	70	70	68	69	266,100	69
2021-04-12	70	70	69	69	191,200	69
2021-04-09	69	70	69	70	179,100	70
2021-04-08	69	70	69	69	181,800	69
2021-04-07	70	70	69	69	233,200	69
2021-04-06	70	71	69	69	229,800	69
2021-04-05	70	71	70	71	197,100	71
2021-04-02	70	71	69	71	328,400	71
2021-04-01	70	71	69	70	282,000	70
2021-03-31	70	70	69	70	299,700	70
2021-03-30	69	70	69	70	187,700	70
2021-03-29	71	72	70	70	229,900	70
2021-03-26	70	71	69	70	113,300	70
2021-03-25	68	70	68	70	159,000	70
2021-03-24	70	71	67	68	362,800	68
2021-03-23	73	73	70	71	279,300	71
2021-03-22	73	74	72	72	168,100	72
2021-03-19	74	74	72	73	400,500	73
2021-03-18	75	82	74	74	1,715,200	74
2021-03-17	73	74	72	74	127,300	74
2021-03-16	74	74	72	72	154,600	72
2021-03-15	74	74	73	73	170,900	73
2021-03-12	73	76	72	74	310,900	74
2021-03-11	72	73	71	72	326,200	72
2021-03-10	70	73	69	72	337,600	72
2021-03-09	69	70	69	69	96,900	69
2021-03-08	69	70	68	69	143,200	69
2021-03-05	68	69	67	69	171,800	69
2021-03-04	70	70	67	69	244,200	69
2021-03-03	68	73	67	69	572,500	69
2021-03-02	69	69	66	67	307,500	67
2021-03-01	68	70	67	69	258,700	69
2021-02-26	70	70	67	67	217,200	67
2021-02-25	69	71	68	70	182,600	70
2021-02-24	68	69	68	68	125,800	68
2021-02-22	68	69	67	68	130,200	68
2021-02-19	69	70	67	68	190,700	68
2021-02-18	71	74	69	69	609,500	69
2021-02-17	67	70	66	70	296,400	70
2021-02-16	67	68	66	67	173,500	67
2021-02-15	67	68	66	67	234,400	67
2021-02-12	66	68	66	67	259,400	67
2021-02-10	65	66	65	66	162,800	66
2021-02-09	65	66	65	66	176,200	66
2021-02-08	65	66	65	65	166,300	65
2021-02-05	63	65	63	65	207,700	65
2021-02-04	63	64	62	63	291,700	63
2021-02-03	63	64	63	63	223,800	63
2021-02-02	63	64	63	64	199,600	64
2021-02-01	64	64	63	63	185,900	63
2021-01-29	64	65	63	63	165,600	63
2021-01-28	65	66	64	64	179,200	64
2021-01-27	65	67	64	65	242,400	65
2021-01-26	65	65	64	64	109,200	64
2021-01-25	65	66	64	65	133,000	65
2021-01-22	66	66	64	65	142,100	65
2021-01-21	66	66	65	66	156,700	66
2021-01-20	67	68	65	66	181,300	66
2021-01-19	66	68	65	67	156,600	67
2021-01-18	65	68	64	66	261,000	66
2021-01-15	64	65	64	64	154,700	64
2021-01-14	65	66	64	64	164,400	64
2021-01-13	65	66	64	64	177,900	64
2021-01-12	67	67	65	65	155,100	65
2021-01-08	66	67	65	67	132,700	67
2021-01-07	67	67	65	67	176,500	67
2021-01-06	65	68	64	67	455,600	67
2021-01-05	63	70	62	63	664,700	63
2021-01-04	62	63	61	62	111,100	62

分割・併合履歴： [2004-12-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7571 (株)ヤマノホールディングス の時系列データ [2021年度]

7571 (株)ヤマノホールディングスの時系列データ [2021年度]