5285 (株)ヤマックス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 533 | 560 | 525 | 549 | 274,500 | 549 |
2023-06-07 | 498 | 520 | 496 | 518 | 151,000 | 518 |
2023-06-06 | 494 | 494 | 485 | 490 | 25,800 | 490 |
2023-06-05 | 498 | 502 | 489 | 492 | 75,200 | 492 |
2023-06-02 | 469 | 491 | 469 | 486 | 75,000 | 486 |
2023-06-01 | 472 | 475 | 465 | 465 | 18,600 | 465 |
2023-05-31 | 480 | 482 | 472 | 472 | 17,600 | 472 |
2023-05-30 | 477 | 481 | 473 | 481 | 12,700 | 481 |
2023-05-29 | 485 | 487 | 471 | 477 | 69,900 | 477 |
2023-05-26 | 491 | 491 | 487 | 489 | 11,000 | 489 |
2023-05-25 | 490 | 490 | 484 | 490 | 19,500 | 490 |
2023-05-24 | 484 | 491 | 482 | 488 | 15,800 | 488 |
2023-05-23 | 488 | 493 | 483 | 486 | 38,400 | 486 |
2023-05-22 | 491 | 494 | 488 | 488 | 23,300 | 488 |
2023-05-19 | 496 | 496 | 488 | 491 | 36,500 | 491 |
2023-05-18 | 503 | 503 | 494 | 496 | 38,800 | 496 |
2023-05-17 | 498 | 510 | 488 | 503 | 88,700 | 503 |
2023-05-16 | 505 | 510 | 491 | 494 | 95,500 | 494 |
2023-05-15 | 490 | 509 | 485 | 504 | 150,800 | 504 |
2023-05-12 | 492 | 493 | 470 | 480 | 117,900 | 480 |
2023-05-11 | 480 | 495 | 477 | 494 | 109,400 | 494 |
2023-05-10 | 463 | 479 | 462 | 479 | 42,000 | 479 |
2023-05-09 | 459 | 463 | 459 | 461 | 9,900 | 461 |
2023-05-08 | 467 | 467 | 457 | 459 | 14,400 | 459 |
2023-05-02 | 470 | 470 | 460 | 467 | 21,900 | 467 |
2023-05-01 | 451 | 465 | 451 | 462 | 16,700 | 462 |
2023-04-28 | 448 | 451 | 446 | 451 | 19,200 | 451 |
2023-04-27 | 441 | 452 | 441 | 446 | 14,300 | 446 |
2023-04-26 | 445 | 448 | 442 | 442 | 13,800 | 442 |
2023-04-25 | 444 | 451 | 444 | 446 | 19,300 | 446 |
2023-04-24 | 448 | 448 | 439 | 446 | 32,500 | 446 |
2023-04-21 | 449 | 452 | 442 | 448 | 37,800 | 448 |
2023-04-20 | 463 | 464 | 445 | 447 | 55,200 | 447 |
2023-04-19 | 471 | 471 | 462 | 462 | 16,000 | 462 |
2023-04-18 | 464 | 475 | 463 | 471 | 18,900 | 471 |
2023-04-17 | 484 | 484 | 463 | 467 | 42,000 | 467 |
2023-04-14 | 484 | 487 | 480 | 480 | 16,800 | 480 |
2023-04-13 | 479 | 484 | 478 | 479 | 15,900 | 479 |
2023-04-12 | 484 | 493 | 479 | 481 | 42,500 | 481 |
2023-04-11 | 494 | 494 | 479 | 481 | 64,500 | 481 |
2023-04-10 | 495 | 506 | 490 | 494 | 54,100 | 494 |
2023-04-07 | 503 | 515 | 500 | 500 | 114,900 | 500 |
2023-04-06 | 482 | 512 | 472 | 498 | 269,500 | 498 |
2023-04-05 | 461 | 479 | 458 | 479 | 43,100 | 479 |
2023-04-04 | 457 | 466 | 454 | 461 | 24,700 | 461 |
2023-04-03 | 460 | 465 | 453 | 453 | 35,600 | 453 |
2023-03-31 | 468 | 474 | 459 | 460 | 46,500 | 460 |
2023-03-30 | 447 | 469 | 440 | 465 | 45,300 | 465 |
2023-03-29 | 459 | 464 | 453 | 455 | 16,900 | 455 |
2023-03-28 | 474 | 474 | 461 | 463 | 31,500 | 463 |
2023-03-27 | 474 | 480 | 467 | 477 | 45,600 | 477 |
2023-03-24 | 454 | 474 | 446 | 474 | 64,700 | 474 |
2023-03-23 | 439 | 449 | 437 | 449 | 19,700 | 449 |
2023-03-22 | 431 | 447 | 428 | 439 | 47,200 | 439 |
2023-03-20 | 441 | 445 | 416 | 426 | 82,100 | 426 |
2023-03-17 | 460 | 493 | 442 | 449 | 332,300 | 449 |
2023-03-16 | 466 | 485 | 459 | 475 | 59,700 | 475 |
2023-03-15 | 443 | 486 | 438 | 482 | 95,100 | 482 |
2023-03-14 | 440 | 447 | 420 | 432 | 36,400 | 432 |
2023-03-13 | 420 | 453 | 410 | 440 | 93,900 | 440 |
2023-03-10 | 431 | 433 | 426 | 428 | 16,900 | 428 |
2023-03-09 | 435 | 438 | 431 | 435 | 17,600 | 435 |
2023-03-08 | 427 | 437 | 425 | 428 | 29,700 | 428 |
2023-03-07 | 441 | 447 | 434 | 434 | 38,500 | 434 |
2023-03-06 | 440 | 457 | 430 | 443 | 107,200 | 443 |
2023-03-03 | 419 | 437 | 414 | 434 | 88,900 | 434 |
2023-03-02 | 413 | 419 | 409 | 419 | 26,300 | 419 |
2023-03-01 | 408 | 412 | 405 | 407 | 27,900 | 407 |
2023-02-28 | 401 | 419 | 400 | 411 | 68,800 | 411 |
2023-02-27 | 410 | 416 | 391 | 400 | 142,500 | 400 |
2023-02-24 | 366 | 395 | 366 | 393 | 60,700 | 393 |
2023-02-22 | 366 | 369 | 366 | 369 | 4,900 | 369 |
2023-02-21 | 370 | 371 | 366 | 370 | 7,300 | 370 |
2023-02-20 | 370 | 370 | 366 | 367 | 7,000 | 367 |
2023-02-17 | 367 | 370 | 366 | 369 | 6,900 | 369 |
2023-02-16 | 368 | 370 | 366 | 366 | 6,100 | 366 |
2023-02-15 | 369 | 371 | 366 | 369 | 9,800 | 369 |
2023-02-14 | 368 | 371 | 367 | 368 | 9,100 | 368 |
2023-02-13 | 382 | 382 | 365 | 367 | 64,700 | 367 |
2023-02-10 | 384 | 392 | 382 | 386 | 78,300 | 386 |
2023-02-09 | 379 | 383 | 379 | 382 | 9,600 | 382 |
2023-02-08 | 380 | 381 | 378 | 380 | 9,500 | 380 |
2023-02-07 | 379 | 380 | 376 | 379 | 6,100 | 379 |
2023-02-06 | 377 | 379 | 377 | 379 | 7,300 | 379 |
2023-02-03 | 378 | 383 | 377 | 378 | 8,200 | 378 |
2023-02-02 | 383 | 383 | 377 | 377 | 8,000 | 377 |
2023-02-01 | 378 | 382 | 373 | 382 | 19,700 | 382 |
2023-01-31 | 369 | 373 | 367 | 371 | 24,300 | 371 |
2023-01-30 | 389 | 389 | 375 | 376 | 34,100 | 376 |
2023-01-27 | 393 | 393 | 388 | 388 | 15,800 | 388 |
2023-01-26 | 387 | 395 | 385 | 392 | 33,700 | 392 |
2023-01-25 | 388 | 393 | 385 | 385 | 30,200 | 385 |
2023-01-24 | 390 | 391 | 382 | 383 | 20,500 | 383 |
2023-01-23 | 391 | 391 | 385 | 387 | 10,600 | 387 |
2023-01-20 | 379 | 393 | 378 | 388 | 11,200 | 388 |
2023-01-19 | 382 | 390 | 374 | 379 | 44,000 | 379 |
2023-01-18 | 379 | 382 | 372 | 382 | 16,700 | 382 |
2023-01-17 | 362 | 380 | 360 | 377 | 22,700 | 377 |
2023-01-16 | 383 | 394 | 364 | 368 | 60,700 | 368 |
2023-01-13 | 408 | 408 | 385 | 385 | 46,600 | 385 |
2023-01-12 | 411 | 411 | 396 | 408 | 20,800 | 408 |
2023-01-11 | 402 | 405 | 396 | 405 | 13,900 | 405 |
2023-01-10 | 411 | 420 | 403 | 403 | 19,700 | 403 |
2023-01-06 | 407 | 408 | 391 | 402 | 24,500 | 402 |
2023-01-05 | 408 | 413 | 400 | 408 | 17,000 | 408 |
2023-01-04 | 430 | 430 | 396 | 408 | 56,700 | 408 |
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