5285 (株)ヤマックス の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 1,900 | 1,985 | 1,860 | 1,864 | 137,100 | 1,864 |
2024-03-27 | 1,941 | 1,941 | 1,890 | 1,913 | 101,400 | 1,913 |
2024-03-26 | 1,861 | 1,960 | 1,861 | 1,934 | 262,400 | 1,934 |
2024-03-25 | 1,800 | 1,855 | 1,764 | 1,842 | 112,800 | 1,842 |
2024-03-22 | 1,811 | 1,828 | 1,761 | 1,769 | 103,700 | 1,769 |
2024-03-21 | 1,790 | 1,816 | 1,763 | 1,810 | 111,400 | 1,810 |
2024-03-19 | 1,711 | 1,750 | 1,695 | 1,750 | 114,000 | 1,750 |
2024-03-18 | 1,649 | 1,719 | 1,643 | 1,700 | 96,500 | 1,700 |
2024-03-15 | 1,628 | 1,645 | 1,602 | 1,632 | 65,300 | 1,632 |
2024-03-14 | 1,622 | 1,650 | 1,585 | 1,644 | 124,000 | 1,644 |
2024-03-13 | 1,738 | 1,740 | 1,620 | 1,651 | 141,000 | 1,651 |
2024-03-12 | 1,620 | 1,730 | 1,616 | 1,706 | 120,600 | 1,706 |
2024-03-11 | 1,643 | 1,662 | 1,612 | 1,639 | 128,800 | 1,639 |
2024-03-08 | 1,679 | 1,743 | 1,678 | 1,690 | 75,600 | 1,690 |
2024-03-07 | 1,760 | 1,774 | 1,672 | 1,695 | 120,100 | 1,695 |
2024-03-06 | 1,721 | 1,749 | 1,701 | 1,746 | 83,100 | 1,746 |
2024-03-05 | 1,630 | 1,767 | 1,625 | 1,721 | 188,600 | 1,721 |
2024-03-04 | 1,703 | 1,717 | 1,643 | 1,663 | 154,400 | 1,663 |
2024-03-01 | 1,715 | 1,734 | 1,665 | 1,692 | 144,600 | 1,692 |
2024-02-29 | 1,700 | 1,724 | 1,611 | 1,709 | 244,000 | 1,709 |
2024-02-28 | 1,808 | 1,820 | 1,747 | 1,755 | 234,600 | 1,755 |
2024-02-27 | 1,857 | 1,859 | 1,771 | 1,808 | 391,500 | 1,808 |
2024-02-26 | 1,651 | 1,760 | 1,651 | 1,759 | 389,100 | 1,759 |
2024-02-22 | 1,505 | 1,544 | 1,485 | 1,544 | 113,700 | 1,544 |
2024-02-21 | 1,500 | 1,529 | 1,470 | 1,475 | 84,100 | 1,475 |
2024-02-20 | 1,429 | 1,550 | 1,429 | 1,492 | 430,200 | 1,492 |
2024-02-19 | 1,356 | 1,426 | 1,348 | 1,420 | 101,100 | 1,420 |
2024-02-16 | 1,356 | 1,435 | 1,341 | 1,377 | 121,200 | 1,377 |
2024-02-15 | 1,389 | 1,403 | 1,366 | 1,366 | 156,600 | 1,366 |
2024-02-14 | 1,414 | 1,435 | 1,394 | 1,399 | 139,700 | 1,399 |
2024-02-13 | 1,429 | 1,430 | 1,356 | 1,419 | 270,200 | 1,419 |
2024-02-09 | 1,465 | 1,489 | 1,392 | 1,439 | 503,100 | 1,439 |
2024-02-08 | 1,400 | 1,545 | 1,363 | 1,481 | 959,900 | 1,481 |
2024-02-07 | 1,323 | 1,379 | 1,299 | 1,379 | 346,500 | 1,379 |
2024-02-06 | 1,260 | 1,267 | 1,233 | 1,263 | 133,800 | 1,263 |
2024-02-05 | 1,286 | 1,294 | 1,247 | 1,264 | 130,900 | 1,264 |
2024-02-02 | 1,277 | 1,277 | 1,241 | 1,263 | 115,500 | 1,263 |
2024-02-01 | 1,231 | 1,296 | 1,218 | 1,267 | 155,200 | 1,267 |
2024-01-31 | 1,211 | 1,247 | 1,192 | 1,236 | 93,800 | 1,236 |
2024-01-30 | 1,242 | 1,277 | 1,215 | 1,217 | 119,800 | 1,217 |
2024-01-29 | 1,253 | 1,282 | 1,234 | 1,242 | 232,000 | 1,242 |
2024-01-26 | 1,255 | 1,256 | 1,170 | 1,170 | 234,400 | 1,170 |
2024-01-25 | 1,165 | 1,254 | 1,156 | 1,249 | 304,300 | 1,249 |
2024-01-24 | 1,125 | 1,166 | 1,125 | 1,163 | 105,800 | 1,163 |
2024-01-23 | 1,133 | 1,159 | 1,116 | 1,125 | 187,500 | 1,125 |
2024-01-22 | 1,183 | 1,188 | 1,140 | 1,151 | 194,600 | 1,151 |
2024-01-19 | 1,144 | 1,176 | 1,139 | 1,171 | 182,000 | 1,171 |
2024-01-18 | 1,115 | 1,181 | 1,107 | 1,135 | 217,100 | 1,135 |
2024-01-17 | 1,120 | 1,145 | 1,101 | 1,121 | 240,000 | 1,121 |
2024-01-16 | 1,077 | 1,127 | 1,068 | 1,109 | 235,800 | 1,109 |
2024-01-15 | 1,075 | 1,078 | 1,034 | 1,067 | 131,300 | 1,067 |
2024-01-12 | 1,054 | 1,082 | 1,048 | 1,071 | 137,800 | 1,071 |
2024-01-11 | 1,050 | 1,065 | 1,032 | 1,035 | 72,400 | 1,035 |
2024-01-10 | 1,021 | 1,055 | 1,011 | 1,045 | 80,400 | 1,045 |
2024-01-09 | 1,050 | 1,063 | 1,026 | 1,031 | 149,000 | 1,031 |
2024-01-05 | 1,098 | 1,098 | 1,037 | 1,048 | 216,600 | 1,048 |
2024-01-04 | 1,141 | 1,145 | 1,081 | 1,096 | 231,600 | 1,096 |
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