1. HOME >
  2. 株価時系列 >
  3. 7677 >
  4. 2020年

7677 (株)ヤシマキザイ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9701,9701,9521,9525001,952
2020-12-291,9711,9711,9651,9705001,970
2020-12-281,9652,0451,9651,9804001,980
2020-12-25---1,940-1,940
2020-12-241,9401,9401,9401,9407001,940
2020-12-231,9791,9791,9261,9401,8001,940
2020-12-221,9991,9991,9601,9603,2001,960
2020-12-212,0102,0101,9871,9921,0001,992
2020-12-182,0562,0561,9811,9853,8001,985
2020-12-171,9101,9801,9101,9704,2001,970
2020-12-161,9461,9511,9211,9373,2001,937
2020-12-151,9501,9911,9441,9616,0001,961
2020-12-141,8972,2841,8971,94444,1001,944
2020-12-111,8841,8931,8841,8938001,893
2020-12-101,8901,8901,8841,8844001,884
2020-12-091,9001,9001,8991,8994001,899
2020-12-081,8951,8951,8951,8951001,895
2020-12-071,8871,9031,8701,8961,5001,896
2020-12-041,9101,9101,8661,9104,6001,910
2020-12-031,8881,9101,8881,9104001,910
2020-12-021,9061,9061,9001,9051,2001,905
2020-12-011,8951,9051,8851,8999001,899
2020-11-301,9091,9091,9011,9051,2001,905
2020-11-271,8891,9131,8891,9079001,907
2020-11-261,8961,9181,8801,8893,6001,889
2020-11-251,8961,8961,8961,8961001,896
2020-11-241,8961,8961,8961,8961001,896
2020-11-201,9001,9201,9001,9201,1001,920
2020-11-191,9051,9051,8941,8944,1001,894
2020-11-181,9051,9051,9051,9052001,905
2020-11-171,9221,9271,9051,9051,9001,905
2020-11-161,9111,9171,9101,9171,1001,917
2020-11-131,9111,9111,9111,9111001,911
2020-11-121,8841,8981,8841,8987001,898
2020-11-111,9091,9201,9091,9141,2001,914
2020-11-101,8911,8911,8911,8912001,891
2020-11-091,8661,8901,8661,8661,2001,866
2020-11-061,8661,8661,8651,8663001,866
2020-11-051,8671,8961,8671,8962001,896
2020-11-041,9071,9071,8971,8975001,897
2020-11-021,8611,8751,8611,8755001,875
2020-10-301,8531,8551,8531,8552001,855
2020-10-291,8521,8591,8491,8561,1001,856
2020-10-281,8611,8611,8611,8611001,861
2020-10-271,8611,8621,8591,8596001,859
2020-10-261,8651,8981,8621,8658001,865
2020-10-23---1,868-1,868
2020-10-221,8771,8771,8681,8686001,868
2020-10-21---1,878-1,878
2020-10-201,9091,9091,8781,8781,1001,878
2020-10-191,8481,8701,8481,8703001,870
2020-10-16---1,848-1,848
2020-10-151,8441,8481,8441,8487001,848
2020-10-141,8451,8451,8451,8451001,845
2020-10-131,8631,8631,8451,8452,1001,845
2020-10-121,8901,9101,8641,8661,1001,866
2020-10-091,8441,8731,8381,8737001,873
2020-10-081,8551,8581,8451,8454001,845
2020-10-071,8361,8501,8341,8506001,850
2020-10-061,8351,8351,8351,8356001,835
2020-10-051,8231,8551,8231,8531,6001,853
2020-10-021,8561,8561,8251,8492,3001,849
2020-09-301,8321,8601,8261,8262,6001,826
2020-09-291,8501,8601,7661,8416,2001,841
2020-09-281,8981,9191,8781,8867,3001,886
2020-09-251,9071,9241,8591,8883,7001,888
2020-09-241,9301,9301,8501,9256,6001,925
2020-09-231,9521,9641,9361,9365,8001,936
2020-09-181,9741,9741,9501,9501,2001,950
2020-09-171,9631,9651,9361,9553,4001,955
2020-09-161,9601,9621,9601,9626001,962
2020-09-151,9601,9601,9591,9597001,959
2020-09-141,9601,9601,9401,9412,1001,941
2020-09-111,9601,9601,9481,9601,4001,960
2020-09-101,9391,9601,9391,9601,7001,960
2020-09-091,9551,9551,9511,9559001,955
2020-09-081,9561,9601,9301,9321,1001,932
2020-09-071,9131,9591,9131,9426,2001,942
2020-09-041,8971,9371,8971,9132,1001,913
2020-09-031,9201,9381,9201,9372,4001,937
2020-09-021,9361,9361,9191,9191,9001,919
2020-09-011,9421,9421,9011,9152,4001,915
2020-08-311,8941,9271,8941,9021,3001,902
2020-08-281,8751,9281,8751,8845,0001,884
2020-08-271,9001,9051,8761,8763,6001,876
2020-08-261,8871,9001,8651,9007,0001,900
2020-08-251,8861,9251,8851,8876,9001,887
2020-08-241,8681,9401,8641,9254,9001,925
2020-08-211,9472,0001,9001,90028,6001,900
2020-08-201,8601,8801,8501,8674,1001,867
2020-08-191,8581,8691,8281,8554,5001,855
2020-08-181,8541,8701,8181,8586,0001,858
2020-08-171,7501,8701,7501,85337,0001,853
2020-08-141,5591,5701,5591,5706001,570
2020-08-131,5691,5851,5601,5851,2001,585
2020-08-121,5591,5591,5591,5599001,559
2020-08-111,5511,5701,5511,5703001,570
2020-08-071,5681,5881,5521,5761,6001,576
2020-08-061,5461,5681,5451,5687001,568
2020-08-051,5531,5621,5431,5511,7001,551
2020-08-041,5971,5971,5601,5828001,582
2020-08-031,5141,5571,5141,5578001,557
2020-07-311,5091,5411,5091,5401,0001,540
2020-07-301,5511,5511,5311,5321,6001,532
2020-07-291,5611,5611,5591,5594001,559
2020-07-281,5611,6071,5451,5621,5001,562
2020-07-271,5621,5761,5621,5765001,576
2020-07-221,5511,5741,5511,5684001,568
2020-07-211,5911,5911,5911,5912001,591
2020-07-201,6101,6101,5981,6001,4001,600
2020-07-171,5431,5801,5401,5803,1001,580
2020-07-161,5941,5941,5521,5701,2001,570
2020-07-151,5501,5711,5501,5713001,571
2020-07-141,5361,5361,5361,5362001,536
2020-07-131,5351,5741,5311,5747,2001,574
2020-07-101,5161,5351,5081,5353,0001,535
2020-07-091,5451,5691,5301,5322,5001,532
2020-07-081,5301,5551,5301,5552001,555
2020-07-071,5501,5501,5201,5209001,520
2020-07-061,5201,5721,5201,5541,6001,554
2020-07-031,5061,5291,5061,5085001,508
2020-07-021,5351,5351,5011,5332,6001,533
2020-07-011,5701,5701,5151,5355,4001,535
2020-06-301,5991,5991,5231,5503,2001,550
2020-06-291,5901,5901,5061,5451,0001,545
2020-06-261,5591,5591,5511,5521,3001,552
2020-06-25---1,589-1,589
2020-06-241,5921,5921,5881,5897001,589
2020-06-231,5921,5921,5921,5921001,592
2020-06-22---1,630-1,630
2020-06-191,6401,6401,6301,6304,2001,630
2020-06-181,5581,5871,5581,5874001,587
2020-06-17---1,589-1,589
2020-06-161,5501,5891,5501,5892001,589
2020-06-151,5601,5601,5501,5502001,550
2020-06-121,5451,5601,5401,5603,1001,560
2020-06-111,5781,5781,5511,5511,4001,551
2020-06-10---1,600-1,600
2020-06-091,5791,6041,5661,6007,4001,600
2020-06-08---1,607-1,607
2020-06-051,6081,6081,5681,6073,2001,607
2020-06-041,5711,5991,5421,5684,0001,568
2020-06-031,6381,6381,5811,5952,6001,595
2020-06-021,6401,6401,6301,6351,0001,635
2020-06-011,6001,6101,5801,6001,8001,600
2020-05-291,5401,5891,5391,5801,3001,580
2020-05-281,5381,6001,5131,5368,2001,536
2020-05-271,5421,5611,5211,5227,2001,522
2020-05-261,6001,6011,5461,5469,1001,546
2020-05-251,5901,5901,5101,5205,1001,520
2020-05-221,5461,5901,5461,5902,8001,590
2020-05-211,5391,5991,5391,5514,2001,551
2020-05-201,5041,5161,5001,5052,2001,505
2020-05-191,5111,5111,5001,5041,3001,504
2020-05-181,4751,5001,4751,5006001,500
2020-05-151,5001,5051,4791,4813,4001,481
2020-05-141,5021,5581,5021,5252,3001,525
2020-05-131,5511,5821,5501,5821,7001,582
2020-05-121,5761,5781,5761,5783001,578
2020-05-111,5841,5841,5511,5761,3001,576
2020-05-081,5481,5841,5381,5849001,584
2020-05-071,6381,6381,6271,6281,0001,628
2020-05-011,5991,5991,5991,5992001,599
2020-04-30---1,530-1,530
2020-04-281,5301,5311,5001,5302,4001,530
2020-04-271,6001,6001,6001,6001001,600
2020-04-24---1,600-1,600
2020-04-231,5801,6001,5791,6002,0001,600
2020-04-221,5001,5001,4991,5002,2001,500
2020-04-211,6001,6001,6001,6002001,600
2020-04-201,6291,6291,6001,6201,5001,620
2020-04-171,4801,5091,4501,5094001,509
2020-04-161,4801,4801,4801,4801001,480
2020-04-151,4501,4701,4501,4707001,470
2020-04-14---1,465-1,465
2020-04-131,4801,4801,4651,4651,1001,465
2020-04-101,3501,4201,3501,4201,4001,420
2020-04-091,4051,4081,3351,3355,7001,335
2020-04-081,4101,4101,4081,4098001,409
2020-04-07---1,410-1,410
2020-04-061,4051,4111,4051,4102,1001,410
2020-04-031,4071,4071,4051,4054001,405
2020-04-021,4421,4451,4111,4111,9001,411
2020-04-011,4101,4411,4001,4411,7001,441
2020-03-311,4301,4301,4301,4301,3001,430
2020-03-301,4041,4431,4011,4432,5001,443
2020-03-27---1,414-1,414
2020-03-261,4141,4141,4141,4141001,414
2020-03-251,4391,4501,4141,4144001,414
2020-03-24---1,389-1,389
2020-03-231,4251,4581,3811,3893,1001,389
2020-03-191,4941,4941,4281,4281,0001,428
2020-03-181,3441,3441,3441,3441001,344
2020-03-171,2761,3001,2751,2762,3001,276
2020-03-161,2611,3001,2611,3001,1001,300
2020-03-131,3231,3231,2381,2835,0001,283
2020-03-121,5121,5121,3551,41320,6001,413
2020-03-111,6001,6001,5121,5123,0001,512
2020-03-101,4301,6331,4121,6338,7001,633
2020-03-091,6401,6751,6291,6408,6001,640
2020-03-06---1,680-1,680
2020-03-051,6621,6801,6621,6801,7001,680
2020-03-041,6601,7001,6321,6902,2001,690
2020-03-031,7551,7761,7001,7001,1001,700
2020-03-021,6051,7291,6051,7293,4001,729
2020-02-281,7021,7391,6621,70212,0001,702
2020-02-271,8001,8001,7351,7516,1001,751
2020-02-261,8711,8711,7871,8006,0001,800
2020-02-251,7451,8431,7451,8013,7001,801
2020-02-211,8611,8611,8481,8607001,860
2020-02-201,8891,8891,8501,8793,1001,879
2020-02-191,8651,8751,8341,8724,0001,872
2020-02-181,8381,8781,8381,8705,2001,870
2020-02-171,8991,9001,8311,8315,0001,831
2020-02-141,8591,8951,8341,8952,5001,895
2020-02-131,9221,9221,8311,8593,6001,859
2020-02-121,8781,8851,8611,8855,3001,885
2020-02-101,8651,8651,7951,8544,8001,854
2020-02-071,8071,8481,8071,8401,9001,840
2020-02-061,8321,8401,8061,8352,7001,835
2020-02-051,7951,8341,7951,8073,0001,807
2020-02-041,8591,8591,8151,8152,6001,815
2020-02-031,7951,8301,7951,8302,4001,830
2020-01-311,8021,8381,7851,8383,5001,838
2020-01-301,8311,8311,8021,8034,2001,803
2020-01-291,8411,8421,8121,8122,3001,812
2020-01-281,8121,8521,8121,8413,4001,841
2020-01-271,8551,8951,8451,8522,7001,852
2020-01-241,8701,8731,8301,8555,3001,855
2020-01-231,8811,8981,8691,8741,9001,874
2020-01-221,8951,8951,8801,8912,3001,891
2020-01-211,8801,8951,8801,8953001,895
2020-01-201,8991,8991,8671,8713,6001,871
2020-01-171,8771,9001,8721,8994,4001,899
2020-01-161,9071,9071,8961,8962,2001,896
2020-01-151,9241,9361,9091,9093,3001,909
2020-01-141,9351,9351,8991,9251,7001,925
2020-01-101,8881,9281,8691,9287,5001,928
2020-01-091,9351,9351,8841,8943,4001,894
2020-01-081,9251,9291,8901,9294,5001,929
2020-01-071,9651,9651,9201,9302,8001,930
2020-01-061,9741,9741,9301,9304,5001,930

分割・併合履歴 ： なし