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

5285 (株)ヤマックス の時系列データ [2023年度]

5285 (株)ヤマックスの時系列データ [2023年度]