1. HOME >
  2. 株価時系列 >
  3. 7677 >
  4. 2022年

7677 (株)ヤシマキザイ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---1,999-1,999
2022-12-29---1,999-1,999
2022-12-28---1,999-1,999
2022-12-27---1,999-1,999
2022-12-26---1,999-1,999
2022-12-232,0132,0131,9991,9995001,999
2022-12-22---2,025-2,025
2022-12-212,0122,0252,0122,0252002,025
2022-12-202,0892,0892,0182,0181,9002,018
2022-12-19---2,039-2,039
2022-12-16---2,039-2,039
2022-12-152,0552,0552,0392,0393002,039
2022-12-14---2,015-2,015
2022-12-132,0122,0152,0122,0152002,015
2022-12-122,0122,0122,0122,0121002,012
2022-12-09---2,060-2,060
2022-12-08---2,060-2,060
2022-12-072,0602,0602,0602,0601002,060
2022-12-062,0382,0382,0382,0381002,038
2022-12-052,0432,0432,0432,0432002,043
2022-12-022,1152,1152,0802,0932,4002,093
2022-12-01---2,065-2,065
2022-11-302,0962,0962,0652,0652002,065
2022-11-292,0502,0602,0502,0603002,060
2022-11-282,0002,0272,0002,0274002,027
2022-11-25---2,000-2,000
2022-11-242,0012,0012,0002,0004002,000
2022-11-222,0052,0052,0012,0013002,001
2022-11-212,0442,0442,0052,0053002,005
2022-11-182,0942,0942,0702,0941,0002,094
2022-11-172,0952,1022,0522,0522,0002,052
2022-11-162,0492,0492,0492,0491002,049
2022-11-152,0012,0012,0012,0012002,001
2022-11-142,0002,0462,0002,0467002,046
2022-11-112,0502,0502,0492,0496002,049
2022-11-102,0002,0002,0002,0001002,000
2022-11-092,0002,0002,0002,0001002,000
2022-11-082,0002,0002,0002,0001002,000
2022-11-07---1,996-1,996
2022-11-041,9961,9961,9961,9961001,996
2022-11-022,0082,0081,9981,9984001,998
2022-11-01---2,000-2,000
2022-10-312,0002,0001,9862,0004002,000
2022-10-282,0002,0002,0002,0001002,000
2022-10-272,0002,0002,0002,0001002,000
2022-10-26---1,999-1,999
2022-10-25---1,999-1,999
2022-10-242,0002,0001,9991,9992001,999
2022-10-212,0002,0002,0002,0001002,000
2022-10-202,0202,0202,0202,0209002,020
2022-10-192,0202,0202,0202,0203002,020
2022-10-182,0242,0242,0242,0241002,024
2022-10-172,0002,0002,0002,0007002,000
2022-10-142,0202,0272,0202,0272002,027
2022-10-13---2,020-2,020
2022-10-122,0202,0202,0202,0201002,020
2022-10-11---1,982-1,982
2022-10-071,9421,9821,9421,9823001,982
2022-10-061,9822,0201,9801,9826001,982
2022-10-051,9741,9901,9741,9824001,982
2022-10-042,0262,0261,9402,0241,4002,024
2022-10-032,0002,0001,9501,9905001,990
2022-09-301,9801,9801,9801,9801001,980
2022-09-292,0002,0002,0002,0003002,000
2022-09-282,0332,0332,0102,0107002,010
2022-09-27---2,083-2,083
2022-09-262,0852,0852,0502,0835002,083
2022-09-22---2,094-2,094
2022-09-21---2,094-2,094
2022-09-202,0942,0942,0942,0947002,094
2022-09-162,0012,0632,0012,0633002,063
2022-09-152,0502,0502,0502,0501002,050
2022-09-142,0542,0542,0542,0541002,054
2022-09-132,0252,0802,0252,0803002,080
2022-09-122,0252,0252,0252,0251002,025
2022-09-092,0012,0251,9562,0258002,025
2022-09-08---2,036-2,036
2022-09-07---2,036-2,036
2022-09-061,9962,0361,9962,0363002,036
2022-09-052,0012,0042,0012,0042002,004
2022-09-022,0512,0512,0032,0085002,008
2022-09-01---2,001-2,001
2022-08-312,0012,0012,0012,0015002,001
2022-08-302,0012,0012,0012,0012002,001
2022-08-29---1,997-1,997
2022-08-26---1,997-1,997
2022-08-252,0002,0001,9971,9977001,997
2022-08-24---2,050-2,050
2022-08-232,0842,0842,0342,0504002,050
2022-08-222,0342,0342,0342,0344002,034
2022-08-192,1412,1412,1332,1341,1002,134
2022-08-182,0602,0982,0402,0983002,098
2022-08-17---1,995-1,995
2022-08-16---1,995-1,995
2022-08-151,9951,9951,9951,9951001,995
2022-08-12---1,995-1,995
2022-08-10---1,995-1,995
2022-08-09---1,995-1,995
2022-08-081,9551,9951,9551,9954001,995
2022-08-05---2,005-2,005
2022-08-04---2,005-2,005
2022-08-032,0052,0052,0052,0051002,005
2022-08-022,0302,0302,0302,0304002,030
2022-08-012,0252,0252,0252,0251002,025
2022-07-292,0012,0252,0012,0252002,025
2022-07-282,0152,0332,0142,0335002,033
2022-07-272,0332,0342,0332,0343002,034
2022-07-26---2,033-2,033
2022-07-252,0212,0332,0102,0336002,033
2022-07-22---2,071-2,071
2022-07-21---2,071-2,071
2022-07-202,0712,0712,0712,0717002,071
2022-07-192,0712,0712,0212,0217002,021
2022-07-152,0402,0412,0212,0213002,021
2022-07-14---2,015-2,015
2022-07-13---2,015-2,015
2022-07-12---2,015-2,015
2022-07-11---2,015-2,015
2022-07-082,0172,0172,0122,0155002,015
2022-07-07---2,029-2,029
2022-07-062,0142,0352,0112,0298002,029
2022-07-052,0182,0322,0182,0322002,032
2022-07-042,0682,0682,0682,0683002,068
2022-07-01---2,020-2,020
2022-06-302,0422,0422,0202,0207002,020
2022-06-292,0792,0792,0792,0791002,079
2022-06-28---2,090-2,090
2022-06-272,0942,0942,0752,0901,5002,090
2022-06-242,0102,0102,0092,0091,1002,009
2022-06-23---2,030-2,030
2022-06-222,0762,0762,0302,0307002,030
2022-06-212,0262,0262,0262,0261002,026
2022-06-202,0242,0742,0242,0741,0002,074
2022-06-172,0502,0502,0502,0502002,050
2022-06-162,0552,0802,0552,0663002,066
2022-06-152,0762,0762,0312,0456002,045
2022-06-14---2,026-2,026
2022-06-13---2,026-2,026
2022-06-102,0112,0262,0112,0262002,026
2022-06-09---2,051-2,051
2022-06-08---2,051-2,051
2022-06-072,0512,0512,0512,0511002,051
2022-06-062,0012,0012,0012,0011002,001
2022-06-032,0982,0982,0982,0981,8002,098
2022-06-022,0472,0582,0472,0581,1002,058
2022-06-012,0442,0552,0442,0554002,055
2022-05-312,0322,0442,0322,0442002,044
2022-05-30---2,000-2,000
2022-05-272,0002,0002,0002,0001002,000
2022-05-26---2,000-2,000
2022-05-252,0132,0132,0002,0002002,000
2022-05-242,0342,0342,0302,0304002,030
2022-05-23---2,015-2,015
2022-05-202,0152,0152,0152,0158002,015
2022-05-192,0212,0232,0182,0238002,023
2022-05-18---1,969-1,969
2022-05-17---1,969-1,969
2022-05-161,9751,9751,9691,9695001,969
2022-05-13---1,974-1,974
2022-05-121,9741,9751,9741,9741,2001,974
2022-05-111,9741,9741,9741,9742001,974
2022-05-101,9731,9731,9731,9733001,973
2022-05-091,9992,0391,9992,0392002,039
2022-05-062,0592,0592,0092,0497002,049
2022-05-021,9591,9691,9591,9692001,969
2022-04-282,0412,0412,0412,0411002,041
2022-04-27---2,072-2,072
2022-04-26---2,072-2,072
2022-04-25---2,072-2,072
2022-04-22---2,072-2,072
2022-04-21---2,072-2,072
2022-04-202,0722,0722,0722,0729002,072
2022-04-191,9832,0501,9832,0505002,050
2022-04-18---1,903-1,903
2022-04-15---1,903-1,903
2022-04-141,9031,9031,9031,9031001,903
2022-04-13---1,902-1,902
2022-04-12---1,902-1,902
2022-04-111,9021,9021,9021,9022001,902
2022-04-08---1,926-1,926
2022-04-071,9271,9271,9261,9262001,926
2022-04-061,9381,9381,9381,9381001,938
2022-04-051,9391,9421,9391,9422001,942
2022-04-041,9781,9781,9551,9554001,955
2022-04-011,9551,9551,9551,9551001,955
2022-03-311,9711,9711,9511,9512001,951
2022-03-30---1,921-1,921
2022-03-291,9211,9211,9211,9211001,921
2022-03-281,9091,9421,9091,9245001,924
2022-03-251,9501,9521,9491,9494001,949
2022-03-241,9871,9871,9521,9526001,952
2022-03-23---1,980-1,980
2022-03-221,9801,9801,9801,9803001,980
2022-03-182,0282,0281,9821,9961,0001,996
2022-03-171,9491,9561,9491,9562001,956
2022-03-161,9641,9641,9441,9445001,944
2022-03-151,9701,9701,9641,9643001,964
2022-03-14---1,964-1,964
2022-03-11---1,964-1,964
2022-03-101,9301,9641,9301,9644001,964
2022-03-091,9301,9301,9301,9301001,930
2022-03-081,9701,9701,9701,9701001,970
2022-03-071,9401,9771,9401,9772001,977
2022-03-041,9901,9921,9901,9922001,992
2022-03-031,9921,9921,9921,9925001,992
2022-03-022,0722,1052,0262,0261,1002,026
2022-03-011,9002,0221,9002,0221,0002,022
2022-02-281,8601,8601,8601,8605001,860
2022-02-251,8601,8601,8601,8601001,860
2022-02-241,8801,8861,8601,8603001,860
2022-02-221,8901,8901,8901,8901001,890
2022-02-211,8801,8801,8801,8801001,880
2022-02-181,9341,9341,9341,9349001,934
2022-02-171,8501,8621,8501,8622001,862
2022-02-161,8471,8501,8471,8502001,850
2022-02-151,8451,8451,8451,8451001,845
2022-02-141,8311,8331,8311,8314001,831
2022-02-101,8301,8311,8301,8312001,831
2022-02-091,8301,8301,8301,8306001,830
2022-02-081,8301,8311,8301,8314001,831
2022-02-07---1,829-1,829
2022-02-041,8281,8291,8281,8292001,829
2022-02-031,8551,8551,8551,8551001,855
2022-02-021,8751,8751,8551,8554001,855
2022-02-011,8811,8811,8751,8758001,875
2022-01-311,9131,9151,8911,8911,3001,891
2022-01-28---1,912-1,912
2022-01-271,9121,9121,9121,9125001,912
2022-01-26---1,950-1,950
2022-01-251,9501,9501,9501,9501001,950
2022-01-24---1,950-1,950
2022-01-211,9901,9901,9501,9508001,950
2022-01-201,9841,9841,8921,9503,0001,950
2022-01-191,9921,9921,9721,9726001,972
2022-01-181,9921,9921,9921,9922001,992
2022-01-17---1,969-1,969
2022-01-14---1,969-1,969
2022-01-131,9691,9691,9691,9691001,969
2022-01-12---1,968-1,968
2022-01-11---1,968-1,968
2022-01-071,9711,9711,9681,9682001,968
2022-01-061,9651,9651,9641,9642001,964
2022-01-052,0402,0401,9671,9731,0001,973
2022-01-041,9722,0301,9491,9493,1001,949

分割・併合履歴 ： なし