1. HOME >
  2. 株価時系列 >
  3. 7677 >
  4. 2021年

7677 (株)ヤシマキザイ 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
2021-12-301,9721,9721,9721,9721001,972
2021-12-291,9451,9451,9441,9442001,944
2021-12-281,9941,9941,9331,9682,1001,968
2021-12-271,9941,9941,9941,9941001,994
2021-12-241,9931,9931,9931,9931001,993
2021-12-232,0362,0362,0362,0361002,036
2021-12-222,0412,0412,0412,0411002,041
2021-12-212,0432,0432,0152,0153002,015
2021-12-202,0492,0491,9861,9861,4001,986
2021-12-172,0272,0352,0272,0303002,030
2021-12-162,0602,0602,0502,0504002,050
2021-12-152,0252,0542,0252,0544002,054
2021-12-141,9982,0051,9982,0054002,005
2021-12-13---1,998-1,998
2021-12-102,0592,0591,9691,9982,8001,998
2021-12-091,9381,9391,9381,9393001,939
2021-12-081,9381,9381,9381,9381001,938
2021-12-071,9511,9511,9421,9424001,942
2021-12-061,9411,9601,9411,9609001,960
2021-12-031,9421,9551,9421,9553001,955
2021-12-021,9501,9501,9501,9503,0001,950
2021-12-011,9221,9501,9221,9507001,950
2021-11-301,9381,9401,9381,9381,2001,938
2021-11-291,9391,9451,9391,9403001,940
2021-11-261,9591,9591,9391,9398001,939
2021-11-251,9601,9601,9601,9601001,960
2021-11-241,9431,9691,9431,9651,3001,965
2021-11-221,9691,9691,9691,9691001,969
2021-11-191,9751,9751,9751,9751,0001,975
2021-11-181,9761,9811,9761,9803001,980
2021-11-171,9651,9651,9561,9623001,962
2021-11-161,9431,9431,9431,9431001,943
2021-11-151,9451,9581,9421,9422,0001,942
2021-11-121,9601,9601,9491,9497001,949
2021-11-111,9501,9501,9501,9501,0001,950
2021-11-101,9701,9701,9581,9632,2001,963
2021-11-091,9651,9651,9651,9651001,965
2021-11-081,9651,9651,9641,9657001,965
2021-11-051,9801,9811,9671,9722,7001,972
2021-11-041,9841,9901,9811,9815001,981
2021-11-021,9921,9921,9901,9904001,990
2021-11-011,9861,9881,9821,9825001,982
2021-10-291,9821,9861,9801,9863001,986
2021-10-281,9901,9901,9771,9773001,977
2021-10-271,9751,9751,9741,9743001,974
2021-10-261,9701,9771,9701,9772001,977
2021-10-251,9771,9771,9771,9775001,977
2021-10-221,9781,9911,9771,9775001,977
2021-10-212,0062,0061,9861,9865001,986
2021-10-202,0022,0021,9942,0018002,001
2021-10-191,9691,9861,9691,9864001,986
2021-10-181,9721,9901,9511,9601,5001,960
2021-10-151,9542,0021,9542,0021,3002,002
2021-10-141,9601,9601,9561,9561,9001,956
2021-10-131,9681,9931,9591,9602,4001,960
2021-10-122,0182,0181,9612,0028,0002,002
2021-10-112,0172,0302,0172,0303002,030
2021-10-081,9982,0761,9962,0173,5002,017
2021-10-071,9902,0231,9902,0007002,000
2021-10-061,9951,9951,9821,9824,9001,982
2021-10-051,9712,0291,9711,9924,9001,992
2021-10-042,0002,0101,9711,9726,4001,972
2021-10-012,0512,0512,0012,00410,7002,004
2021-09-302,2002,2202,0732,08525,1002,085
2021-09-292,4062,4062,2132,24139,2002,241
2021-09-283,0103,3602,4302,506227,6002,506
2021-09-272,8602,8602,8602,8608,5002,860
2021-09-242,1912,3602,1912,36013,1002,360
2021-09-221,9681,9701,9601,9601,2001,960
2021-09-211,9651,9701,9651,9705001,970
2021-09-171,9651,9651,9641,9652,8001,965
2021-09-161,9701,9701,9651,9686001,968
2021-09-151,9651,9681,9651,9682001,968
2021-09-141,9641,9671,9641,9651,3001,965
2021-09-131,9611,9611,9501,9551,4001,955
2021-09-101,9551,9551,9481,9555001,955
2021-09-091,9641,9641,9641,9641001,964
2021-09-081,9411,9661,9411,9621,3001,962
2021-09-071,9681,9681,9681,9681001,968
2021-09-061,9601,9651,9471,9508001,950
2021-09-031,9551,9591,9551,9565001,956
2021-09-021,9591,9591,9591,9594001,959
2021-09-011,9461,9631,9461,9557001,955
2021-08-311,9541,9541,9541,9541001,954
2021-08-301,9451,9461,9451,9463001,946
2021-08-27---1,938-1,938
2021-08-261,9401,9401,9381,9384001,938
2021-08-251,9471,9471,9401,9406001,940
2021-08-241,9471,9471,9461,9463001,946
2021-08-231,9481,9481,9461,9464001,946
2021-08-201,9541,9541,9481,9481,0001,948
2021-08-191,9521,9521,9481,9484001,948
2021-08-181,9401,9521,9401,9523001,952
2021-08-171,9581,9581,9581,9581001,958
2021-08-161,9401,9461,9401,9409001,940
2021-08-131,9401,9401,9401,9401001,940
2021-08-121,9391,9391,9391,9391001,939
2021-08-11---1,940-1,940
2021-08-101,9411,9451,9401,9403001,940
2021-08-061,9401,9401,9401,9401001,940
2021-08-051,9451,9451,9401,9402001,940
2021-08-041,9431,9711,9431,9595001,959
2021-08-031,9591,9601,9391,9607001,960
2021-08-021,9401,9601,9401,9602001,960
2021-07-301,9501,9681,9501,9682001,968
2021-07-29---1,923-1,923
2021-07-28---1,923-1,923
2021-07-27---1,923-1,923
2021-07-261,9231,9251,9231,9237001,923
2021-07-21---1,924-1,924
2021-07-201,9241,9241,9241,9248001,924
2021-07-191,9751,9751,9241,9241,4001,924
2021-07-161,9401,9401,9401,9401001,940
2021-07-15---1,924-1,924
2021-07-14---1,924-1,924
2021-07-13---1,924-1,924
2021-07-121,9261,9261,9241,9242001,924
2021-07-091,9171,9261,9171,9263001,926
2021-07-081,9201,9251,9201,9252001,925
2021-07-071,9091,9201,9071,9208001,920
2021-07-061,9211,9211,9091,9091,0001,909
2021-07-051,9141,9271,9111,9201,1001,920
2021-07-021,9291,9291,9121,9287001,928
2021-07-011,9101,9271,9011,9178001,917
2021-06-301,9201,9201,9181,9181,1001,918
2021-06-291,9501,9601,9171,9201,2001,920
2021-06-281,9781,9801,9651,9801,7001,980
2021-06-251,9821,9821,9781,9781,0001,978
2021-06-24---1,988-1,988
2021-06-231,9981,9981,9881,9883001,988
2021-06-222,0052,0051,9881,9881,6001,988
2021-06-212,0022,0021,9961,9961,6001,996
2021-06-182,0292,0332,0292,0333,0002,033
2021-06-171,9892,0031,9892,0001,1002,000
2021-06-162,0002,0002,0002,0004002,000
2021-06-151,9751,9951,9701,9888001,988
2021-06-141,9651,9651,9651,9651001,965
2021-06-111,9762,0301,9761,9863,8001,986
2021-06-101,9961,9961,9601,9601,0001,960
2021-06-091,9631,9671,9631,9665001,966
2021-06-081,9861,9861,9781,9782001,978
2021-06-071,9981,9981,9861,9862001,986
2021-06-041,9991,9991,9851,9982,3001,998
2021-06-031,9871,9871,9731,9739001,973
2021-06-021,9911,9921,9651,9927001,992
2021-06-011,9371,9751,9371,9755001,975
2021-05-311,9471,9471,9221,9221,1001,922
2021-05-281,9401,9401,9401,9401001,940
2021-05-27---1,917-1,917
2021-05-26---1,917-1,917
2021-05-251,9171,9171,9171,9174001,917
2021-05-241,9181,9381,9181,9183001,918
2021-05-21---1,920-1,920
2021-05-201,9201,9201,9201,9209001,920
2021-05-191,9171,9201,9171,9206001,920
2021-05-181,9171,9171,9171,9171001,917
2021-05-171,8791,8821,8791,8826001,882
2021-05-14---1,879-1,879
2021-05-131,8791,8801,8781,8791,3001,879
2021-05-121,9051,9151,8821,8821,4001,882
2021-05-111,9201,9201,9151,9201,2001,920
2021-05-101,9051,9201,9051,9201,1001,920
2021-05-071,9061,9061,9051,9057001,905
2021-05-061,8751,8881,8701,8707001,870
2021-04-301,8901,8901,8781,8783001,878
2021-04-281,8621,8921,8621,8903001,890
2021-04-271,8941,8941,8601,8603001,860
2021-04-261,8961,8961,8961,8961001,896
2021-04-231,8601,8601,8601,8601001,860
2021-04-22---1,900-1,900
2021-04-211,9001,9001,9001,9001001,900
2021-04-201,9031,9031,8531,8532,4001,853
2021-04-191,8551,8991,8551,8992001,899
2021-04-161,8541,8701,8541,8541,0001,854
2021-04-151,8601,8691,8541,8541,0001,854
2021-04-141,8561,8571,8541,8541,1001,854
2021-04-131,8651,8801,8561,8562,5001,856
2021-04-121,8751,8771,8651,8652,5001,865
2021-04-091,8691,8731,8681,8711,4001,871
2021-04-081,8801,8801,8691,8692001,869
2021-04-071,8761,8761,8681,8684001,868
2021-04-061,8811,8811,8811,8813001,881
2021-04-051,8921,8951,8811,8811,2001,881
2021-04-021,9301,9301,8951,9202,9001,920
2021-04-011,9011,9011,8951,8953001,895
2021-03-311,8901,9001,8701,8905001,890
2021-03-301,9001,9001,9001,9001001,900
2021-03-291,9371,9371,9111,9118001,911
2021-03-261,9111,9111,9111,9111001,911
2021-03-251,8971,9351,8951,9353001,935
2021-03-241,9351,9351,8951,8974,2001,897
2021-03-231,9551,9551,9051,9051,0001,905
2021-03-221,9351,9351,9151,9155001,915
2021-03-191,8941,9301,8941,9203,7001,920
2021-03-181,8661,8941,8661,8931,0001,893
2021-03-171,8651,8651,8651,8651001,865
2021-03-161,8561,8881,8561,8601,6001,860
2021-03-151,8361,8561,8361,8566001,856
2021-03-121,8361,8491,8321,8491,4001,849
2021-03-111,8341,8391,8341,8348001,834
2021-03-101,8361,8371,8351,8361,4001,836
2021-03-091,8381,8451,8321,8362,9001,836
2021-03-081,9001,9001,8661,8771,5001,877
2021-03-051,8701,8701,8701,8701,0001,870
2021-03-041,9001,9001,8701,8701,4001,870
2021-03-031,9001,9001,9001,9001001,900
2021-03-021,9181,9181,9181,9186001,918
2021-03-011,9121,9181,8791,9185001,918
2021-02-261,8901,9091,8901,9093001,909
2021-02-251,9051,9081,8801,8809001,880
2021-02-241,9411,9411,9341,9342001,934
2021-02-221,9411,9411,9411,9411,1001,941
2021-02-191,9981,9981,9501,9501,1001,950
2021-02-182,0002,0001,9861,9981,7001,998
2021-02-172,0002,0002,0002,0002002,000
2021-02-162,0102,0101,9942,0003,6002,000
2021-02-152,0332,0332,0172,0172002,017
2021-02-122,0322,0382,0322,0387002,038
2021-02-102,0152,0322,0152,0321,0002,032
2021-02-092,0302,0362,0162,0361,0002,036
2021-02-082,0312,0402,0312,0407002,040
2021-02-052,0312,0702,0312,0508002,050
2021-02-042,0312,0682,0182,0689002,068
2021-02-032,0232,0742,0232,0351,9002,035
2021-02-022,0612,0612,0252,0619002,061
2021-02-012,0232,0252,0002,0116002,011
2021-01-29---2,015-2,015
2021-01-282,0152,0152,0002,0154002,015
2021-01-271,9951,9951,9951,9953001,995
2021-01-262,0002,0001,9991,9996001,999
2021-01-252,0152,0152,0152,0153002,015
2021-01-221,9952,0051,9942,0051,3002,005
2021-01-212,0412,0412,0002,0002002,000
2021-01-202,0492,0492,0182,0181,2002,018
2021-01-192,0122,0352,0122,0359002,035
2021-01-181,9801,9941,9801,9941,0001,994
2021-01-152,0362,0362,0022,0027002,002
2021-01-142,0982,0982,0012,0102,3002,010
2021-01-132,1292,1402,0282,0293,1002,029
2021-01-122,1302,1302,0552,1005,0002,100
2021-01-082,1452,1452,1052,1052,9002,105
2021-01-072,0402,1692,0402,1416,7002,141
2021-01-061,9652,0361,9652,0362,0002,036
2021-01-051,9561,9981,9561,9989001,998
2021-01-041,9922,0061,9572,0061,1002,006

分割・併合履歴 ： なし