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
2024-02-271,8571,8591,7711,808391,5001,808
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