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
2023-06-08533560525549274,500549
2023-06-07498520496518151,000518
2023-06-0649449448549025,800490
2023-06-0549850248949275,200492
2023-06-0246949146948675,000486
2023-06-0147247546546518,600465
2023-05-3148048247247217,600472
2023-05-3047748147348112,700481
2023-05-2948548747147769,900477
2023-05-2649149148748911,000489
2023-05-2549049048449019,500490
2023-05-2448449148248815,800488
2023-05-2348849348348638,400486
2023-05-2249149448848823,300488
2023-05-1949649648849136,500491
2023-05-1850350349449638,800496
2023-05-1749851048850388,700503
2023-05-1650551049149495,500494
2023-05-15490509485504150,800504
2023-05-12492493470480117,900480
2023-05-11480495477494109,400494
2023-05-1046347946247942,000479
2023-05-094594634594619,900461
2023-05-0846746745745914,400459
2023-05-0247047046046721,900467
2023-05-0145146545146216,700462
2023-04-2844845144645119,200451
2023-04-2744145244144614,300446
2023-04-2644544844244213,800442
2023-04-2544445144444619,300446
2023-04-2444844843944632,500446
2023-04-2144945244244837,800448
2023-04-2046346444544755,200447
2023-04-1947147146246216,000462
2023-04-1846447546347118,900471
2023-04-1748448446346742,000467
2023-04-1448448748048016,800480
2023-04-1347948447847915,900479
2023-04-1248449347948142,500481
2023-04-1149449447948164,500481
2023-04-1049550649049454,100494
2023-04-07503515500500114,900500
2023-04-06482512472498269,500498
2023-04-0546147945847943,100479
2023-04-0445746645446124,700461
2023-04-0346046545345335,600453
2023-03-3146847445946046,500460
2023-03-3044746944046545,300465
2023-03-2945946445345516,900455
2023-03-2847447446146331,500463
2023-03-2747448046747745,600477
2023-03-2445447444647464,700474
2023-03-2343944943744919,700449
2023-03-2243144742843947,200439
2023-03-2044144541642682,100426
2023-03-17460493442449332,300449
2023-03-1646648545947559,700475
2023-03-1544348643848295,100482
2023-03-1444044742043236,400432
2023-03-1342045341044093,900440
2023-03-1043143342642816,900428
2023-03-0943543843143517,600435
2023-03-0842743742542829,700428
2023-03-0744144743443438,500434
2023-03-06440457430443107,200443
2023-03-0341943741443488,900434
2023-03-0241341940941926,300419
2023-03-0140841240540727,900407
2023-02-2840141940041168,800411
2023-02-27410416391400142,500400
2023-02-2436639536639360,700393
2023-02-223663693663694,900369
2023-02-213703713663707,300370
2023-02-203703703663677,000367
2023-02-173673703663696,900369
2023-02-163683703663666,100366
2023-02-153693713663699,800369
2023-02-143683713673689,100368
2023-02-1338238236536764,700367
2023-02-1038439238238678,300386
2023-02-093793833793829,600382
2023-02-083803813783809,500380
2023-02-073793803763796,100379
2023-02-063773793773797,300379
2023-02-033783833773788,200378
2023-02-023833833773778,000377
2023-02-0137838237338219,700382
2023-01-3136937336737124,300371
2023-01-3038938937537634,100376
2023-01-2739339338838815,800388
2023-01-2638739538539233,700392
2023-01-2538839338538530,200385
2023-01-2439039138238320,500383
2023-01-2339139138538710,600387
2023-01-2037939337838811,200388
2023-01-1938239037437944,000379
2023-01-1837938237238216,700382
2023-01-1736238036037722,700377
2023-01-1638339436436860,700368
2023-01-1340840838538546,600385
2023-01-1241141139640820,800408
2023-01-1140240539640513,900405
2023-01-1041142040340319,700403
2023-01-0640740839140224,500402
2023-01-0540841340040817,000408
2023-01-0443043039640856,700408

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