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
2024-12-061,5011,5011,4631,46346,5001,463
2024-12-051,4651,5081,4651,50044,6001,500
2024-12-041,5041,5051,4621,46762,7001,467
2024-12-031,5001,5341,4991,50344,6001,503
2024-12-021,5351,5391,4851,49470,2001,494
2024-11-291,4981,5341,4751,52649,5001,526
2024-11-281,4801,5071,4721,49937,6001,499
2024-11-271,5171,5251,4741,50069,6001,500
2024-11-261,5101,5351,4681,512113,9001,512
2024-11-251,4701,4881,4411,45856,8001,458
2024-11-221,4151,4631,4031,45165,7001,451
2024-11-211,4311,4391,4041,41542,9001,415
2024-11-201,4241,4471,4111,42634,2001,426
2024-11-191,3851,4251,3851,42023,8001,420
2024-11-181,3821,4361,3811,39488,2001,394
2024-11-151,3791,4191,3791,39133,5001,391
2024-11-141,4031,4121,3451,397129,1001,397
2024-11-131,4081,4321,3961,41063,7001,410
2024-11-121,4301,4381,4031,40895,1001,408
2024-11-111,4571,4621,4071,46295,3001,462
2024-11-081,3521,5071,3301,452464,7001,452
2024-11-071,3531,4201,3091,340592,1001,340
2024-11-061,3151,3331,3001,327131,2001,327
2024-11-051,2671,3071,2641,29364,7001,293
2024-11-011,2471,2641,2401,24652,7001,246
2024-10-311,2621,2701,2521,27020,1001,270
2024-10-301,2671,2701,2501,25419,5001,254
2024-10-291,2191,2411,2191,23712,2001,237
2024-10-281,1821,2211,1821,21916,7001,219
2024-10-251,2151,2171,1741,18255,0001,182
2024-10-241,2251,2391,2061,21249,1001,212
2024-10-231,2871,2871,2401,25255,9001,252
2024-10-221,3381,3381,2871,28744,5001,287
2024-10-211,2821,3101,2821,30817,7001,308
2024-10-181,2691,2871,2651,28118,1001,281
2024-10-171,2911,2911,2611,26826,8001,268
2024-10-161,2661,2981,2661,29115,6001,291
2024-10-151,3001,3251,2761,28038,9001,280
2024-10-111,3061,3131,2901,30227,3001,302
2024-10-101,3471,3491,3051,31346,4001,313
2024-10-091,2951,3401,2941,34061,8001,340
2024-10-081,2871,2871,2611,27528,0001,275
2024-10-071,2931,3051,2711,27734,2001,277
2024-10-041,2821,2851,2551,27241,0001,272
2024-10-031,2751,2871,2591,27063,9001,270
2024-10-021,2801,2801,2281,23253,5001,232
2024-10-011,2341,2791,2151,27249,3001,272
2024-09-301,2131,2591,2051,20668,4001,206
2024-09-271,1981,2481,1851,24371,5001,243
2024-09-261,1901,1991,1831,18328,4001,183
2024-09-251,2011,2021,1771,18930,9001,189
2024-09-241,2001,2141,1871,20461,6001,204
2024-09-201,1551,1741,1511,16423,9001,164
2024-09-191,1331,1701,1331,15154,3001,151
2024-09-181,1491,1551,1201,12322,9001,123
2024-09-171,1501,1591,0921,12184,5001,121
2024-09-131,1661,1661,1371,15237,4001,152
2024-09-121,1681,1891,1521,16629,7001,166
2024-09-111,1561,1791,1251,14066,6001,140
2024-09-101,2001,2101,1701,17039,2001,170
2024-09-091,1251,2021,1211,18758,8001,187
2024-09-061,1881,2451,1601,18578,2001,185
2024-09-051,1781,2191,1671,18251,8001,182
2024-09-041,2011,2421,2001,208155,6001,208
2024-09-031,2901,3041,2701,27435,0001,274
2024-09-021,3201,3311,2891,28976,3001,289
2024-08-301,3441,3501,3151,32064,1001,320
2024-08-291,3851,3961,3201,337134,4001,337
2024-08-281,4551,4641,3671,386181,3001,386
2024-08-271,3481,4391,3371,430187,0001,430
2024-08-261,2801,3511,2801,34686,1001,346
2024-08-231,2411,2681,2241,26527,7001,265
2024-08-221,2621,2801,2401,24752,7001,247
2024-08-211,2711,2981,2601,26442,3001,264
2024-08-201,3051,3201,2801,29929,6001,299
2024-08-191,3341,3691,2981,29881,2001,298
2024-08-161,3011,3321,2901,33157,5001,331
2024-08-151,2671,2971,2421,28052,3001,280
2024-08-141,2231,2751,2011,23875,2001,238
2024-08-131,2211,2871,1991,223114,4001,223
2024-08-091,3281,3281,1471,198196,2001,198
2024-08-081,1381,2001,0351,088213,5001,088
2024-08-079621,1429621,142139,8001,142
2024-08-0699299299299214,000992
2024-08-059961,008840842224,900842
2024-08-021,1151,1441,0611,061145,9001,061
2024-08-011,2121,2251,1561,16761,1001,167
2024-07-311,1941,2261,1801,21131,6001,211
2024-07-301,2101,2151,1801,20036,6001,200
2024-07-291,2341,2341,1821,19646,8001,196
2024-07-261,1901,2431,1891,20754,3001,207
2024-07-251,2111,2401,2001,20347,8001,203
2024-07-241,2581,2741,2371,24123,6001,241
2024-07-231,2501,2581,2361,25430,0001,254
2024-07-221,2801,2801,2301,23032,2001,230
2024-07-191,3021,3021,2661,27225,1001,272
2024-07-181,2811,3001,2711,28024,1001,280
2024-07-171,3281,3281,2921,29431,7001,294
2024-07-161,3071,3311,3061,31547,5001,315
2024-07-121,2741,2891,2731,28435,9001,284
2024-07-111,2561,2761,2561,26326,3001,263
2024-07-101,2651,2731,2411,25317,1001,253
2024-07-091,2331,2631,2331,26039,9001,260
2024-07-081,2351,2641,2331,23346,5001,233
2024-07-051,2611,2791,2541,25576,3001,255
2024-07-041,3001,3151,2771,28190,3001,281
2024-07-031,3251,3391,3151,31629,1001,316
2024-07-021,3291,3291,3101,32532,5001,325
2024-07-011,3481,3491,3151,33039,8001,330
2024-06-281,3551,3631,3351,34836,6001,348
2024-06-271,3531,3671,3421,35524,4001,355
2024-06-261,3661,3821,3401,36645,8001,366
2024-06-251,3601,4001,3601,36266,9001,362
2024-06-241,3601,3791,3561,36927,1001,369
2024-06-211,3421,3781,3261,36638,2001,366
2024-06-201,3221,3451,3091,34541,4001,345
2024-06-191,3591,3651,3231,32734,6001,327
2024-06-181,3621,3761,3181,34437,8001,344
2024-06-171,3431,3741,3431,36648,1001,366
2024-06-141,3141,3501,3141,34326,2001,343
2024-06-131,3371,3501,3141,31431,0001,314
2024-06-121,3261,3701,3151,34552,0001,345
2024-06-111,3721,3771,3401,34034,5001,340
2024-06-101,3601,3751,3571,35725,0001,357
2024-06-071,3581,3751,3461,36025,8001,360
2024-06-061,4281,4301,3441,35847,9001,358
2024-06-051,4011,4211,3841,39848,1001,398
2024-06-041,4171,4591,4091,43171,0001,431
2024-06-031,3781,4111,3781,40934,3001,409
2024-05-311,3201,3621,3161,36240,6001,362
2024-05-301,4001,4001,3211,329118,8001,329
2024-05-291,4251,4441,4011,424105,2001,424
2024-05-281,3471,4231,3471,417103,6001,417
2024-05-271,3111,3651,3071,32967,3001,329
2024-05-241,3201,3351,3111,31434,4001,314
2024-05-231,3271,3601,3241,34054,7001,340
2024-05-221,3501,3671,3321,33241,8001,332
2024-05-211,3971,4141,3481,34990,6001,349
2024-05-201,4051,4051,3821,39949,6001,399
2024-05-171,3591,4271,3531,41683,5001,416
2024-05-161,3731,3951,3561,382148,9001,382
2024-05-151,4421,4531,4111,414137,1001,414
2024-05-141,4881,4931,4541,457103,7001,457
2024-05-131,4841,4991,4501,497106,0001,497
2024-05-101,5171,5571,4871,503206,9001,503
2024-05-091,6011,7001,4811,557365,5001,557
2024-05-081,5831,6031,5571,59348,8001,593
2024-05-071,6011,6251,5501,58381,5001,583
2024-05-021,5981,6061,5741,59139,2001,591
2024-05-011,6301,6351,5851,60048,7001,600
2024-04-301,5951,6391,5751,63656,5001,636
2024-04-261,5521,6161,5521,59345,1001,593
2024-04-251,5661,5761,5531,55639,5001,556
2024-04-241,6101,6361,5831,58660,3001,586
2024-04-231,6571,6571,5701,590107,0001,590
2024-04-221,6081,6361,5851,62085,6001,620
2024-04-191,7121,7261,6261,638118,8001,638
2024-04-181,6841,7341,6411,72766,0001,727
2024-04-171,7131,7271,6731,70264,0001,702
2024-04-161,7301,7541,6951,71373,1001,713
2024-04-151,7291,7341,6941,73366,4001,733
2024-04-121,7631,7781,7321,75856,8001,758
2024-04-111,7851,7851,7211,76097,6001,760
2024-04-101,7101,8341,7071,800136,4001,800
2024-04-091,6861,7391,6861,70679,9001,706
2024-04-081,7661,7781,6841,686131,5001,686
2024-04-051,7711,7941,7071,726172,6001,726
2024-04-041,9041,9041,7931,814122,3001,814
2024-04-031,8451,9171,8421,85898,2001,858
2024-04-021,9301,9331,8361,858142,3001,858
2024-04-011,9541,9801,9021,926221,3001,926
2024-03-291,8801,9141,7761,832174,5001,832
2024-03-281,9001,9851,8601,864137,1001,864
2024-03-271,9411,9411,8901,913101,4001,913
2024-03-261,8611,9601,8611,934262,4001,934
2024-03-251,8001,8551,7641,842112,8001,842
2024-03-221,8111,8281,7611,769103,7001,769
2024-03-211,7901,8161,7631,810111,4001,810
2024-03-191,7111,7501,6951,750114,0001,750
2024-03-181,6491,7191,6431,70096,5001,700
2024-03-151,6281,6451,6021,63265,3001,632
2024-03-141,6221,6501,5851,644124,0001,644
2024-03-131,7381,7401,6201,651141,0001,651
2024-03-121,6201,7301,6161,706120,6001,706
2024-03-111,6431,6621,6121,639128,8001,639
2024-03-081,6791,7431,6781,69075,6001,690
2024-03-071,7601,7741,6721,695120,1001,695
2024-03-061,7211,7491,7011,74683,1001,746
2024-03-051,6301,7671,6251,721188,6001,721
2024-03-041,7031,7171,6431,663154,4001,663
2024-03-011,7151,7341,6651,692144,6001,692
2024-02-291,7001,7241,6111,709244,0001,709
2024-02-281,8081,8201,7471,755234,6001,755
2024-02-271,8571,8591,7711,808391,5001,808
2024-02-261,6511,7601,6511,759389,1001,759
2024-02-221,5051,5441,4851,544113,7001,544
2024-02-211,5001,5291,4701,47584,1001,475
2024-02-201,4291,5501,4291,492430,2001,492
2024-02-191,3561,4261,3481,420101,1001,420
2024-02-161,3561,4351,3411,377121,2001,377
2024-02-151,3891,4031,3661,366156,6001,366
2024-02-141,4141,4351,3941,399139,7001,399
2024-02-131,4291,4301,3561,419270,2001,419
2024-02-091,4651,4891,3921,439503,1001,439
2024-02-081,4001,5451,3631,481959,9001,481
2024-02-071,3231,3791,2991,379346,5001,379
2024-02-061,2601,2671,2331,263133,8001,263
2024-02-051,2861,2941,2471,264130,9001,264
2024-02-021,2771,2771,2411,263115,5001,263
2024-02-011,2311,2961,2181,267155,2001,267
2024-01-311,2111,2471,1921,23693,8001,236
2024-01-301,2421,2771,2151,217119,8001,217
2024-01-291,2531,2821,2341,242232,0001,242
2024-01-261,2551,2561,1701,170234,4001,170
2024-01-251,1651,2541,1561,249304,3001,249
2024-01-241,1251,1661,1251,163105,8001,163
2024-01-231,1331,1591,1161,125187,5001,125
2024-01-221,1831,1881,1401,151194,6001,151
2024-01-191,1441,1761,1391,171182,0001,171
2024-01-181,1151,1811,1071,135217,1001,135
2024-01-171,1201,1451,1011,121240,0001,121
2024-01-161,0771,1271,0681,109235,8001,109
2024-01-151,0751,0781,0341,067131,3001,067
2024-01-121,0541,0821,0481,071137,8001,071
2024-01-111,0501,0651,0321,03572,4001,035
2024-01-101,0211,0551,0111,04580,4001,045
2024-01-091,0501,0631,0261,031149,0001,031
2024-01-051,0981,0981,0371,048216,6001,048
2024-01-041,1411,1451,0811,096231,6001,096

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