1. HOME >
  2. 株価時系列 >
  3. 7677 >
  4. 2019年

7677 (株)ヤシマキザイ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9431,9681,9201,9664,6001,966
2019-12-271,9341,9351,9051,9182,1001,918
2019-12-261,9061,9141,9001,9142,1001,914
2019-12-251,9201,9381,9001,9105,1001,910
2019-12-241,9151,9151,8931,9113,8001,911
2019-12-231,9051,9241,8861,9158,5001,915
2019-12-201,9001,9001,8821,8823,2001,882
2019-12-191,8671,8951,8471,8895,0001,889
2019-12-181,8781,8781,8651,8671,1001,867
2019-12-171,8501,8691,8491,8691,1001,869
2019-12-161,8291,8501,8251,8503,2001,850
2019-12-131,8501,8501,8261,8282,4001,828
2019-12-121,8591,8711,8221,8572,8001,857
2019-12-111,8111,9001,8091,8596,7001,859
2019-12-101,8051,8201,7881,8116,1001,811
2019-12-091,8131,8491,8021,8028,0001,802
2019-12-061,8651,8651,8011,8093,6001,809
2019-12-051,7921,8011,7751,7852,5001,785
2019-12-041,8151,8231,7901,7995,6001,799
2019-12-031,8671,8671,8341,8456,6001,845
2019-12-021,8611,8731,8261,8446,1001,844
2019-11-291,8971,8971,8501,8822,7001,882
2019-11-281,9021,9021,8601,8604,4001,860
2019-11-271,9321,9591,8501,9245,4001,924
2019-11-261,9192,0121,9191,93226,7001,932
2019-11-251,8211,9001,8211,90015,9001,900
2019-11-221,7811,8201,7751,8085,9001,808
2019-11-211,7451,7741,7351,7735,5001,773
2019-11-201,7401,7401,7161,7313,9001,731
2019-11-191,7321,7341,7081,7252,3001,725
2019-11-181,7331,7361,7171,7284,8001,728
2019-11-151,7111,7381,7111,7342,2001,734
2019-11-141,7431,7431,7121,7383,8001,738
2019-11-131,7211,7321,7041,7061,7001,706
2019-11-121,7501,7501,6301,72921,5001,729
2019-11-111,7471,7471,7141,7392,4001,739
2019-11-081,7491,7491,7031,7186,6001,718
2019-11-071,7241,7331,7091,7252,3001,725
2019-11-061,6791,7151,6791,7092,5001,709
2019-11-051,7411,7411,6841,6952,9001,695
2019-11-011,7301,7301,7001,7013,1001,701
2019-10-311,6991,7131,6971,6976,0001,697
2019-10-301,7071,7171,6431,64610,5001,646
2019-10-291,7171,7171,7041,7076,9001,707
2019-10-281,7281,7281,7171,7173,8001,717
2019-10-251,7601,7601,7271,7273,0001,727
2019-10-241,7301,7301,7241,7301,0001,730
2019-10-231,7491,7541,7301,7305,7001,730
2019-10-211,7391,7391,7221,7314,2001,731
2019-10-181,7551,7551,7181,7214,1001,721
2019-10-171,7101,7401,7101,7404,9001,740
2019-10-161,7851,7871,7051,72718,6001,727
2019-10-151,8291,8291,7571,7859,9001,785
2019-10-111,7651,7651,7221,7232,6001,723
2019-10-101,7481,7481,7191,7204,3001,720
2019-10-091,7251,7591,7241,7264,1001,726
2019-10-081,7631,7891,7091,70914,6001,709
2019-10-071,7301,7701,7301,7333,2001,733
2019-10-041,7231,7501,7231,7313,7001,731
2019-10-031,7031,7231,6961,7236,7001,723
2019-10-021,7161,7161,6881,7065,9001,706
2019-10-011,7711,7731,7351,7353,7001,735
2019-09-301,7141,7891,7141,7506,3001,750
2019-09-271,6971,7201,6731,7147,0001,714
2019-09-261,7001,7161,6601,66610,0001,666
2019-09-251,6961,6961,6081,67111,3001,671
2019-09-241,6691,7001,6691,6755,7001,675
2019-09-201,7151,7151,6751,6803,5001,680
2019-09-191,6601,7021,6601,6752,9001,675
2019-09-181,6641,7081,6511,66011,1001,660
2019-09-171,6971,7171,6551,65522,1001,655
2019-09-131,7511,7511,6991,7099,0001,709
2019-09-121,7541,8001,7401,75224,0001,752
2019-09-111,7011,7201,6961,7157,7001,715
2019-09-101,7241,7241,6971,7054,8001,705
2019-09-091,7061,7351,7031,7046,4001,704
2019-09-061,7081,7201,6981,70515,3001,705
2019-09-051,7531,7591,7001,70219,5001,702
2019-09-041,7901,8041,7121,75326,7001,753
2019-09-031,8511,8521,8021,80910,0001,809
2019-09-021,7901,8941,7901,86222,8001,862
2019-08-301,7581,8081,7161,79017,7001,790
2019-08-291,8231,8231,7121,73533,5001,735
2019-08-281,7821,8451,7501,78329,3001,783
2019-08-271,9151,9241,8101,82230,4001,822
2019-08-261,9001,9391,8991,9039,8001,903
2019-08-231,9211,9801,8981,94720,7001,947
2019-08-221,9311,9911,9051,90519,2001,905
2019-08-212,0132,0221,9541,95424,3001,954
2019-08-201,9792,0341,9302,01225,6002,012
2019-08-191,9421,9651,8851,93938,7001,939
2019-08-162,0422,0421,9611,96835,5001,968
2019-08-152,0002,0641,9061,99572,0001,995
2019-08-142,1302,2052,0152,04089,0002,040
2019-08-132,1852,2242,0482,15067,9002,150
2019-08-092,2672,2832,1052,159101,6002,159
2019-08-082,2992,3222,2552,29043,7002,290
2019-08-072,3302,3752,2472,299125,3002,299
2019-08-062,1782,2922,1222,28566,9002,285
2019-08-052,2302,2802,1642,269106,8002,269
2019-08-022,0212,2251,9712,225126,9002,225
2019-08-012,1282,1402,0492,06097,4002,060
2019-07-312,1482,2502,1272,157123,5002,157
2019-07-302,2682,3302,1012,123193,6002,123
2019-07-292,2502,3352,1532,294422,4002,294
2019-07-261,9652,1981,9652,183514,9002,183
2019-07-252,0472,0841,9511,983266,5001,983
2019-07-241,7722,1701,7612,000927,7002,000
2019-07-231,7501,8001,7141,77237,2001,772
2019-07-221,8201,8201,7311,75047,0001,750
2019-07-191,8331,8351,7241,79669,2001,796
2019-07-181,7631,8491,6371,799199,9001,799
2019-07-171,8651,8951,7601,803117,9001,803
2019-07-161,8231,9091,7591,859214,8001,859
2019-07-121,7001,7791,6851,779212,6001,779
2019-07-111,6711,8131,6051,717429,6001,717
2019-07-101,7201,9471,6811,711874,4001,711
2019-07-091,4861,6801,4851,670570,2001,670
2019-07-081,3851,5351,3551,485362,1001,485
2019-07-051,3221,3661,3151,36066,0001,360
2019-07-041,3301,3331,2821,32955,7001,329
2019-07-031,3291,3351,3191,33031,4001,330
2019-07-021,3231,3381,3081,33858,1001,338
2019-07-011,3551,3561,3051,33587,5001,335
2019-06-281,2591,3401,2341,325170,0001,325
2019-06-271,2681,2841,2021,251233,6001,251
2019-06-261,4501,4561,2741,2741,184,3001,274

分割・併合履歴 ： なし