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
2025-04-231,3291,3341,3081,31642,7001,316
2025-04-221,3161,3191,2951,31344,5001,313
2025-04-211,3341,3461,3051,31663,9001,316
2025-04-181,3161,3361,3131,33429,1001,334
2025-04-171,2861,3211,2851,32133,4001,321
2025-04-161,3481,3501,2861,29145,2001,291
2025-04-151,3211,3471,3201,32947,8001,329
2025-04-141,3031,3321,2981,30679,8001,306
2025-04-111,2221,2701,2171,27056,4001,270
2025-04-101,3001,3121,2561,265117,1001,265
2025-04-091,2001,2031,1451,172118,6001,172
2025-04-081,1931,2691,1931,245156,0001,245
2025-04-071,1011,1421,0891,100287,7001,100
2025-04-041,2971,3001,1561,240197,7001,240
2025-04-031,2831,3351,2811,327132,4001,327
2025-04-021,4001,4101,3681,37392,1001,373
2025-04-011,4231,4231,3951,39649,8001,396
2025-03-311,4511,4521,3991,400134,6001,400
2025-03-281,4721,5101,4681,47469,6001,474
2025-03-271,5151,5321,5051,52579,1001,525
2025-03-261,5271,5301,5181,52055,8001,520
2025-03-251,5171,5301,5101,51849,7001,518
2025-03-241,5361,5401,5001,515124,9001,515
2025-03-211,5551,5551,5271,54169,7001,541
2025-03-191,5451,5791,5451,55676,8001,556
2025-03-181,5851,5911,5481,555202,9001,555
2025-03-171,6731,7701,5861,602442,5001,602
2025-03-141,6411,6871,6361,67023,8001,670
2025-03-131,6991,6991,6501,65549,8001,655
2025-03-121,6581,6791,6581,66823,1001,668
2025-03-111,6391,6751,6111,67257,7001,672
2025-03-101,6961,7141,6651,66845,8001,668
2025-03-071,6811,6971,6681,69042,9001,690
2025-03-061,6811,7091,6771,69140,1001,691
2025-03-051,6731,7221,6721,67291,4001,672
2025-03-041,6281,6821,6281,67349,9001,673
2025-03-031,6951,7111,6311,65486,7001,654
2025-02-281,6161,6661,6071,62966,2001,629
2025-02-271,5781,6421,5781,63741,7001,637
2025-02-261,5951,6061,5501,59682,3001,596
2025-02-251,6061,6431,6031,61547,1001,615
2025-02-211,6321,6531,6111,63754,9001,637
2025-02-201,6601,7011,6371,65363,7001,653
2025-02-191,6271,6601,6221,66052,2001,660
2025-02-181,6421,6701,6221,62765,2001,627
2025-02-171,5511,6451,5471,64087,1001,640
2025-02-141,5751,5811,5501,56478,3001,564
2025-02-131,5981,6121,5601,59499,4001,594
2025-02-121,6251,6271,5761,61280,7001,612
2025-02-101,5411,6451,5411,625134,2001,625
2025-02-071,4701,5701,4661,552336,5001,552
2025-02-061,4021,4481,3561,426260,7001,426
2025-02-051,4001,4111,3741,41036,5001,410
2025-02-041,3771,3931,3571,39149,0001,391
2025-02-031,3991,3991,3651,365118,1001,365
2025-01-311,4371,4371,4011,40465,2001,404
2025-01-301,4451,4471,4321,44523,3001,445
2025-01-291,4231,4541,4231,45434,1001,454
2025-01-281,4011,4331,3951,42747,2001,427
2025-01-271,4161,4181,3911,40343,5001,403
2025-01-241,4101,4361,4021,42341,2001,423
2025-01-231,4171,4191,3931,41443,8001,414
2025-01-221,4351,4371,4151,42233,1001,422
2025-01-211,4271,4341,4011,41128,9001,411
2025-01-201,4181,4531,4141,42733,4001,427
2025-01-171,4121,4191,3871,41924,6001,419
2025-01-161,4301,4351,4151,42018,4001,420
2025-01-151,3861,4541,3631,42183,5001,421
2025-01-141,4001,4251,3241,385127,0001,385
2025-01-101,3971,4101,3971,40013,2001,400
2025-01-091,4061,4141,3851,39572,1001,395
2025-01-081,4381,4481,4171,42133,7001,421
2025-01-071,4401,4421,4171,43831,0001,438
2025-01-061,5011,5011,4231,426107,7001,426

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