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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,190 | 1,243 | 1,189 | 1,207 | 54,300 | 1,207 |
| 2024-07-25 | 1,211 | 1,240 | 1,200 | 1,203 | 47,800 | 1,203 |
| 2024-07-24 | 1,258 | 1,274 | 1,237 | 1,241 | 23,600 | 1,241 |
| 2024-07-23 | 1,250 | 1,258 | 1,236 | 1,254 | 30,000 | 1,254 |
| 2024-07-22 | 1,280 | 1,280 | 1,230 | 1,230 | 32,200 | 1,230 |
| 2024-07-19 | 1,302 | 1,302 | 1,266 | 1,272 | 25,100 | 1,272 |
| 2024-07-18 | 1,281 | 1,300 | 1,271 | 1,280 | 24,100 | 1,280 |
| 2024-07-17 | 1,328 | 1,328 | 1,292 | 1,294 | 31,700 | 1,294 |
| 2024-07-16 | 1,307 | 1,331 | 1,306 | 1,315 | 47,500 | 1,315 |
| 2024-07-12 | 1,274 | 1,289 | 1,273 | 1,284 | 35,900 | 1,284 |
| 2024-07-11 | 1,256 | 1,276 | 1,256 | 1,263 | 26,300 | 1,263 |
| 2024-07-10 | 1,265 | 1,273 | 1,241 | 1,253 | 17,100 | 1,253 |
| 2024-07-09 | 1,233 | 1,263 | 1,233 | 1,260 | 39,900 | 1,260 |
| 2024-07-08 | 1,235 | 1,264 | 1,233 | 1,233 | 46,500 | 1,233 |
| 2024-07-05 | 1,261 | 1,279 | 1,254 | 1,255 | 76,300 | 1,255 |
| 2024-07-04 | 1,300 | 1,315 | 1,277 | 1,281 | 90,300 | 1,281 |
| 2024-07-03 | 1,325 | 1,339 | 1,315 | 1,316 | 29,100 | 1,316 |
| 2024-07-02 | 1,329 | 1,329 | 1,310 | 1,325 | 32,500 | 1,325 |
| 2024-07-01 | 1,348 | 1,349 | 1,315 | 1,330 | 39,800 | 1,330 |
| 2024-06-28 | 1,355 | 1,363 | 1,335 | 1,348 | 36,600 | 1,348 |
| 2024-06-27 | 1,353 | 1,367 | 1,342 | 1,355 | 24,400 | 1,355 |
| 2024-06-26 | 1,366 | 1,382 | 1,340 | 1,366 | 45,800 | 1,366 |
| 2024-06-25 | 1,360 | 1,400 | 1,360 | 1,362 | 66,900 | 1,362 |
| 2024-06-24 | 1,360 | 1,379 | 1,356 | 1,369 | 27,100 | 1,369 |
| 2024-06-21 | 1,342 | 1,378 | 1,326 | 1,366 | 38,200 | 1,366 |
| 2024-06-20 | 1,322 | 1,345 | 1,309 | 1,345 | 41,400 | 1,345 |
| 2024-06-19 | 1,359 | 1,365 | 1,323 | 1,327 | 34,600 | 1,327 |
| 2024-06-18 | 1,362 | 1,376 | 1,318 | 1,344 | 37,800 | 1,344 |
| 2024-06-17 | 1,343 | 1,374 | 1,343 | 1,366 | 48,100 | 1,366 |
| 2024-06-14 | 1,314 | 1,350 | 1,314 | 1,343 | 26,200 | 1,343 |
| 2024-06-13 | 1,337 | 1,350 | 1,314 | 1,314 | 31,000 | 1,314 |
| 2024-06-12 | 1,326 | 1,370 | 1,315 | 1,345 | 52,000 | 1,345 |
| 2024-06-11 | 1,372 | 1,377 | 1,340 | 1,340 | 34,500 | 1,340 |
| 2024-06-10 | 1,360 | 1,375 | 1,357 | 1,357 | 25,000 | 1,357 |
| 2024-06-07 | 1,358 | 1,375 | 1,346 | 1,360 | 25,800 | 1,360 |
| 2024-06-06 | 1,428 | 1,430 | 1,344 | 1,358 | 47,900 | 1,358 |
| 2024-06-05 | 1,401 | 1,421 | 1,384 | 1,398 | 48,100 | 1,398 |
| 2024-06-04 | 1,417 | 1,459 | 1,409 | 1,431 | 71,000 | 1,431 |
| 2024-06-03 | 1,378 | 1,411 | 1,378 | 1,409 | 34,300 | 1,409 |
| 2024-05-31 | 1,320 | 1,362 | 1,316 | 1,362 | 40,600 | 1,362 |
| 2024-05-30 | 1,400 | 1,400 | 1,321 | 1,329 | 118,800 | 1,329 |
| 2024-05-29 | 1,425 | 1,444 | 1,401 | 1,424 | 105,200 | 1,424 |
| 2024-05-28 | 1,347 | 1,423 | 1,347 | 1,417 | 103,600 | 1,417 |
| 2024-05-27 | 1,311 | 1,365 | 1,307 | 1,329 | 67,300 | 1,329 |
| 2024-05-24 | 1,320 | 1,335 | 1,311 | 1,314 | 34,400 | 1,314 |
| 2024-05-23 | 1,327 | 1,360 | 1,324 | 1,340 | 54,700 | 1,340 |
| 2024-05-22 | 1,350 | 1,367 | 1,332 | 1,332 | 41,800 | 1,332 |
| 2024-05-21 | 1,397 | 1,414 | 1,348 | 1,349 | 90,600 | 1,349 |
| 2024-05-20 | 1,405 | 1,405 | 1,382 | 1,399 | 49,600 | 1,399 |
| 2024-05-17 | 1,359 | 1,427 | 1,353 | 1,416 | 83,500 | 1,416 |
| 2024-05-16 | 1,373 | 1,395 | 1,356 | 1,382 | 148,900 | 1,382 |
| 2024-05-15 | 1,442 | 1,453 | 1,411 | 1,414 | 137,100 | 1,414 |
| 2024-05-14 | 1,488 | 1,493 | 1,454 | 1,457 | 103,700 | 1,457 |
| 2024-05-13 | 1,484 | 1,499 | 1,450 | 1,497 | 106,000 | 1,497 |
| 2024-05-10 | 1,517 | 1,557 | 1,487 | 1,503 | 206,900 | 1,503 |
| 2024-05-09 | 1,601 | 1,700 | 1,481 | 1,557 | 365,500 | 1,557 |
| 2024-05-08 | 1,583 | 1,603 | 1,557 | 1,593 | 48,800 | 1,593 |
| 2024-05-07 | 1,601 | 1,625 | 1,550 | 1,583 | 81,500 | 1,583 |
| 2024-05-02 | 1,598 | 1,606 | 1,574 | 1,591 | 39,200 | 1,591 |
| 2024-05-01 | 1,630 | 1,635 | 1,585 | 1,600 | 48,700 | 1,600 |
| 2024-04-30 | 1,595 | 1,639 | 1,575 | 1,636 | 56,500 | 1,636 |
| 2024-04-26 | 1,552 | 1,616 | 1,552 | 1,593 | 45,100 | 1,593 |
| 2024-04-25 | 1,566 | 1,576 | 1,553 | 1,556 | 39,500 | 1,556 |
| 2024-04-24 | 1,610 | 1,636 | 1,583 | 1,586 | 60,300 | 1,586 |
| 2024-04-23 | 1,657 | 1,657 | 1,570 | 1,590 | 107,000 | 1,590 |
| 2024-04-22 | 1,608 | 1,636 | 1,585 | 1,620 | 85,600 | 1,620 |
| 2024-04-19 | 1,712 | 1,726 | 1,626 | 1,638 | 118,800 | 1,638 |
| 2024-04-18 | 1,684 | 1,734 | 1,641 | 1,727 | 66,000 | 1,727 |
| 2024-04-17 | 1,713 | 1,727 | 1,673 | 1,702 | 64,000 | 1,702 |
| 2024-04-16 | 1,730 | 1,754 | 1,695 | 1,713 | 73,100 | 1,713 |
| 2024-04-15 | 1,729 | 1,734 | 1,694 | 1,733 | 66,400 | 1,733 |
| 2024-04-12 | 1,763 | 1,778 | 1,732 | 1,758 | 56,800 | 1,758 |
| 2024-04-11 | 1,785 | 1,785 | 1,721 | 1,760 | 97,600 | 1,760 |
| 2024-04-10 | 1,710 | 1,834 | 1,707 | 1,800 | 136,400 | 1,800 |
| 2024-04-09 | 1,686 | 1,739 | 1,686 | 1,706 | 79,900 | 1,706 |
| 2024-04-08 | 1,766 | 1,778 | 1,684 | 1,686 | 131,500 | 1,686 |
| 2024-04-05 | 1,771 | 1,794 | 1,707 | 1,726 | 172,600 | 1,726 |
| 2024-04-04 | 1,904 | 1,904 | 1,793 | 1,814 | 122,300 | 1,814 |
| 2024-04-03 | 1,845 | 1,917 | 1,842 | 1,858 | 98,200 | 1,858 |
| 2024-04-02 | 1,930 | 1,933 | 1,836 | 1,858 | 142,300 | 1,858 |
| 2024-04-01 | 1,954 | 1,980 | 1,902 | 1,926 | 221,300 | 1,926 |
| 2024-03-29 | 1,880 | 1,914 | 1,776 | 1,832 | 174,500 | 1,832 |
| 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
