5285 (株)ヤマックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-06-24 | 1,676 | 1,710 | 1,658 | 1,666 | 73,900 | 1,666 |
| 2025-06-23 | 1,670 | 1,678 | 1,651 | 1,656 | 45,400 | 1,656 |
| 2025-06-20 | 1,712 | 1,713 | 1,690 | 1,698 | 44,400 | 1,698 |
| 2025-06-19 | 1,696 | 1,740 | 1,687 | 1,707 | 117,800 | 1,707 |
| 2025-06-18 | 1,688 | 1,717 | 1,656 | 1,674 | 121,100 | 1,674 |
| 2025-06-17 | 1,617 | 1,716 | 1,617 | 1,687 | 326,100 | 1,687 |
| 2025-06-16 | 1,524 | 1,566 | 1,524 | 1,566 | 45,900 | 1,566 |
| 2025-06-13 | 1,557 | 1,560 | 1,506 | 1,529 | 71,600 | 1,529 |
| 2025-06-12 | 1,550 | 1,562 | 1,542 | 1,560 | 25,600 | 1,560 |
| 2025-06-11 | 1,545 | 1,570 | 1,540 | 1,548 | 38,100 | 1,548 |
| 2025-06-10 | 1,554 | 1,569 | 1,538 | 1,542 | 43,100 | 1,542 |
| 2025-06-09 | 1,560 | 1,560 | 1,528 | 1,545 | 43,300 | 1,545 |
| 2025-06-06 | 1,583 | 1,585 | 1,540 | 1,551 | 54,000 | 1,551 |
| 2025-06-05 | 1,584 | 1,609 | 1,579 | 1,579 | 36,700 | 1,579 |
| 2025-06-04 | 1,573 | 1,595 | 1,571 | 1,574 | 34,600 | 1,574 |
| 2025-06-03 | 1,585 | 1,585 | 1,559 | 1,565 | 34,900 | 1,565 |
| 2025-06-02 | 1,579 | 1,588 | 1,564 | 1,580 | 44,500 | 1,580 |
| 2025-05-30 | 1,534 | 1,578 | 1,533 | 1,578 | 58,500 | 1,578 |
| 2025-05-29 | 1,554 | 1,559 | 1,537 | 1,550 | 56,900 | 1,550 |
| 2025-05-28 | 1,502 | 1,562 | 1,497 | 1,555 | 111,700 | 1,555 |
| 2025-05-27 | 1,465 | 1,499 | 1,465 | 1,499 | 64,300 | 1,499 |
| 2025-05-26 | 1,459 | 1,470 | 1,451 | 1,456 | 21,300 | 1,456 |
| 2025-05-23 | 1,465 | 1,475 | 1,456 | 1,460 | 18,800 | 1,460 |
| 2025-05-22 | 1,460 | 1,479 | 1,453 | 1,464 | 28,000 | 1,464 |
| 2025-05-21 | 1,500 | 1,500 | 1,471 | 1,471 | 31,400 | 1,471 |
| 2025-05-20 | 1,498 | 1,525 | 1,480 | 1,480 | 66,100 | 1,480 |
| 2025-05-19 | 1,482 | 1,496 | 1,477 | 1,481 | 48,100 | 1,481 |
| 2025-05-16 | 1,455 | 1,499 | 1,440 | 1,482 | 62,700 | 1,482 |
| 2025-05-15 | 1,433 | 1,475 | 1,426 | 1,455 | 57,400 | 1,455 |
| 2025-05-14 | 1,438 | 1,451 | 1,400 | 1,421 | 67,000 | 1,421 |
| 2025-05-13 | 1,475 | 1,486 | 1,423 | 1,428 | 72,100 | 1,428 |
| 2025-05-12 | 1,513 | 1,513 | 1,459 | 1,472 | 112,900 | 1,472 |
| 2025-05-09 | 1,427 | 1,539 | 1,414 | 1,511 | 249,600 | 1,511 |
| 2025-05-08 | 1,365 | 1,478 | 1,318 | 1,453 | 555,500 | 1,453 |
| 2025-05-07 | 1,340 | 1,364 | 1,340 | 1,358 | 62,000 | 1,358 |
| 2025-05-02 | 1,331 | 1,350 | 1,318 | 1,339 | 43,700 | 1,339 |
| 2025-05-01 | 1,342 | 1,352 | 1,328 | 1,328 | 37,500 | 1,328 |
| 2025-04-30 | 1,365 | 1,365 | 1,335 | 1,342 | 47,300 | 1,342 |
| 2025-04-28 | 1,335 | 1,378 | 1,335 | 1,357 | 83,200 | 1,357 |
| 2025-04-25 | 1,315 | 1,344 | 1,315 | 1,326 | 37,100 | 1,326 |
| 2025-04-24 | 1,325 | 1,331 | 1,307 | 1,312 | 27,000 | 1,312 |
| 2025-04-23 | 1,329 | 1,334 | 1,308 | 1,316 | 42,700 | 1,316 |
| 2025-04-22 | 1,316 | 1,319 | 1,295 | 1,313 | 44,500 | 1,313 |
| 2025-04-21 | 1,334 | 1,346 | 1,305 | 1,316 | 63,900 | 1,316 |
| 2025-04-18 | 1,316 | 1,336 | 1,313 | 1,334 | 29,100 | 1,334 |
| 2025-04-17 | 1,286 | 1,321 | 1,285 | 1,321 | 33,400 | 1,321 |
| 2025-04-16 | 1,348 | 1,350 | 1,286 | 1,291 | 45,200 | 1,291 |
| 2025-04-15 | 1,321 | 1,347 | 1,320 | 1,329 | 47,800 | 1,329 |
| 2025-04-14 | 1,303 | 1,332 | 1,298 | 1,306 | 79,800 | 1,306 |
| 2025-04-11 | 1,222 | 1,270 | 1,217 | 1,270 | 56,400 | 1,270 |
| 2025-04-10 | 1,300 | 1,312 | 1,256 | 1,265 | 117,100 | 1,265 |
| 2025-04-09 | 1,200 | 1,203 | 1,145 | 1,172 | 118,600 | 1,172 |
| 2025-04-08 | 1,193 | 1,269 | 1,193 | 1,245 | 156,000 | 1,245 |
| 2025-04-07 | 1,101 | 1,142 | 1,089 | 1,100 | 287,700 | 1,100 |
| 2025-04-04 | 1,297 | 1,300 | 1,156 | 1,240 | 197,700 | 1,240 |
| 2025-04-03 | 1,283 | 1,335 | 1,281 | 1,327 | 132,400 | 1,327 |
| 2025-04-02 | 1,400 | 1,410 | 1,368 | 1,373 | 92,100 | 1,373 |
| 2025-04-01 | 1,423 | 1,423 | 1,395 | 1,396 | 49,800 | 1,396 |
| 2025-03-31 | 1,451 | 1,452 | 1,399 | 1,400 | 134,600 | 1,400 |
| 2025-03-28 | 1,472 | 1,510 | 1,468 | 1,474 | 69,600 | 1,474 |
| 2025-03-27 | 1,515 | 1,532 | 1,505 | 1,525 | 79,100 | 1,525 |
| 2025-03-26 | 1,527 | 1,530 | 1,518 | 1,520 | 55,800 | 1,520 |
| 2025-03-25 | 1,517 | 1,530 | 1,510 | 1,518 | 49,700 | 1,518 |
| 2025-03-24 | 1,536 | 1,540 | 1,500 | 1,515 | 124,900 | 1,515 |
| 2025-03-21 | 1,555 | 1,555 | 1,527 | 1,541 | 69,700 | 1,541 |
| 2025-03-19 | 1,545 | 1,579 | 1,545 | 1,556 | 76,800 | 1,556 |
| 2025-03-18 | 1,585 | 1,591 | 1,548 | 1,555 | 202,900 | 1,555 |
| 2025-03-17 | 1,673 | 1,770 | 1,586 | 1,602 | 442,500 | 1,602 |
| 2025-03-14 | 1,641 | 1,687 | 1,636 | 1,670 | 23,800 | 1,670 |
| 2025-03-13 | 1,699 | 1,699 | 1,650 | 1,655 | 49,800 | 1,655 |
| 2025-03-12 | 1,658 | 1,679 | 1,658 | 1,668 | 23,100 | 1,668 |
| 2025-03-11 | 1,639 | 1,675 | 1,611 | 1,672 | 57,700 | 1,672 |
| 2025-03-10 | 1,696 | 1,714 | 1,665 | 1,668 | 45,800 | 1,668 |
| 2025-03-07 | 1,681 | 1,697 | 1,668 | 1,690 | 42,900 | 1,690 |
| 2025-03-06 | 1,681 | 1,709 | 1,677 | 1,691 | 40,100 | 1,691 |
| 2025-03-05 | 1,673 | 1,722 | 1,672 | 1,672 | 91,400 | 1,672 |
| 2025-03-04 | 1,628 | 1,682 | 1,628 | 1,673 | 49,900 | 1,673 |
| 2025-03-03 | 1,695 | 1,711 | 1,631 | 1,654 | 86,700 | 1,654 |
| 2025-02-28 | 1,616 | 1,666 | 1,607 | 1,629 | 66,200 | 1,629 |
| 2025-02-27 | 1,578 | 1,642 | 1,578 | 1,637 | 41,700 | 1,637 |
| 2025-02-26 | 1,595 | 1,606 | 1,550 | 1,596 | 82,300 | 1,596 |
| 2025-02-25 | 1,606 | 1,643 | 1,603 | 1,615 | 47,100 | 1,615 |
| 2025-02-21 | 1,632 | 1,653 | 1,611 | 1,637 | 54,900 | 1,637 |
| 2025-02-20 | 1,660 | 1,701 | 1,637 | 1,653 | 63,700 | 1,653 |
| 2025-02-19 | 1,627 | 1,660 | 1,622 | 1,660 | 52,200 | 1,660 |
| 2025-02-18 | 1,642 | 1,670 | 1,622 | 1,627 | 65,200 | 1,627 |
| 2025-02-17 | 1,551 | 1,645 | 1,547 | 1,640 | 87,100 | 1,640 |
| 2025-02-14 | 1,575 | 1,581 | 1,550 | 1,564 | 78,300 | 1,564 |
| 2025-02-13 | 1,598 | 1,612 | 1,560 | 1,594 | 99,400 | 1,594 |
| 2025-02-12 | 1,625 | 1,627 | 1,576 | 1,612 | 80,700 | 1,612 |
| 2025-02-10 | 1,541 | 1,645 | 1,541 | 1,625 | 134,200 | 1,625 |
| 2025-02-07 | 1,470 | 1,570 | 1,466 | 1,552 | 336,500 | 1,552 |
| 2025-02-06 | 1,402 | 1,448 | 1,356 | 1,426 | 260,700 | 1,426 |
| 2025-02-05 | 1,400 | 1,411 | 1,374 | 1,410 | 36,500 | 1,410 |
| 2025-02-04 | 1,377 | 1,393 | 1,357 | 1,391 | 49,000 | 1,391 |
| 2025-02-03 | 1,399 | 1,399 | 1,365 | 1,365 | 118,100 | 1,365 |
| 2025-01-31 | 1,437 | 1,437 | 1,401 | 1,404 | 65,200 | 1,404 |
| 2025-01-30 | 1,445 | 1,447 | 1,432 | 1,445 | 23,300 | 1,445 |
| 2025-01-29 | 1,423 | 1,454 | 1,423 | 1,454 | 34,100 | 1,454 |
| 2025-01-28 | 1,401 | 1,433 | 1,395 | 1,427 | 47,200 | 1,427 |
| 2025-01-27 | 1,416 | 1,418 | 1,391 | 1,403 | 43,500 | 1,403 |
| 2025-01-24 | 1,410 | 1,436 | 1,402 | 1,423 | 41,200 | 1,423 |
| 2025-01-23 | 1,417 | 1,419 | 1,393 | 1,414 | 43,800 | 1,414 |
| 2025-01-22 | 1,435 | 1,437 | 1,415 | 1,422 | 33,100 | 1,422 |
| 2025-01-21 | 1,427 | 1,434 | 1,401 | 1,411 | 28,900 | 1,411 |
| 2025-01-20 | 1,418 | 1,453 | 1,414 | 1,427 | 33,400 | 1,427 |
| 2025-01-17 | 1,412 | 1,419 | 1,387 | 1,419 | 24,600 | 1,419 |
| 2025-01-16 | 1,430 | 1,435 | 1,415 | 1,420 | 18,400 | 1,420 |
| 2025-01-15 | 1,386 | 1,454 | 1,363 | 1,421 | 83,500 | 1,421 |
| 2025-01-14 | 1,400 | 1,425 | 1,324 | 1,385 | 127,000 | 1,385 |
| 2025-01-10 | 1,397 | 1,410 | 1,397 | 1,400 | 13,200 | 1,400 |
| 2025-01-09 | 1,406 | 1,414 | 1,385 | 1,395 | 72,100 | 1,395 |
| 2025-01-08 | 1,438 | 1,448 | 1,417 | 1,421 | 33,700 | 1,421 |
| 2025-01-07 | 1,440 | 1,442 | 1,417 | 1,438 | 31,000 | 1,438 |
| 2025-01-06 | 1,501 | 1,501 | 1,423 | 1,426 | 107,700 | 1,426 |
分割・併合履歴 ： [2022-08-30]1株→2株 [2020-06-29]1株→5株 [2017-09-27]1株→0.1株