1. HOME >
  2. 株価時系列 >
  3. 5285 >
  4. 2019年

5285 (株)ヤマックス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9802,0301,9802,001900200.10
2019-12-27---1,966-196.60
2019-12-261,9571,9701,9571,966600196.60
2019-12-251,9601,9981,9561,9611,500196.10
2019-12-241,9561,9801,9561,9602,400196
2019-12-231,9801,9801,9501,9551,500195.50
2019-12-201,9651,9801,9651,98013,800198
2019-12-191,9661,9661,9651,965300196.50
2019-12-181,9961,9961,9651,965700196.50
2019-12-171,9861,9931,9841,9932,400199.30
2019-12-161,9881,9881,9631,963900196.30
2019-12-131,9921,9921,9871,9881,900198.80
2019-12-121,9561,9601,9561,960300196
2019-12-111,9631,9681,9601,968500196.80
2019-12-101,9701,9701,9521,970800197
2019-12-091,9701,9701,9531,9551,400195.50
2019-12-061,9651,9701,9651,970300197
2019-12-05---1,940-194
2019-12-041,9501,9501,9401,9401,200194
2019-12-031,9581,9581,9501,950200195
2019-12-021,9451,9661,9401,9663,900196.60
2019-11-291,9421,9451,9421,945200194.50
2019-11-28---1,942-194.20
2019-11-271,9491,9491,9421,942800194.20
2019-11-261,9581,9581,9401,9401,700194
2019-11-251,9871,9871,9511,951400195.10
2019-11-22---1,943-194.30
2019-11-211,9421,9431,9421,943300194.30
2019-11-201,9411,9491,9411,942300194.20
2019-11-191,9581,9581,9411,941300194.10
2019-11-18---1,958-195.80
2019-11-15---1,958-195.80
2019-11-14---1,958-195.80
2019-11-131,9871,9951,9551,9581,900195.80
2019-11-121,9981,9981,9871,987400198.70
2019-11-111,9902,0311,9902,0313,400203.10
2019-11-081,9501,9501,9501,950100195
2019-11-07---1,956-195.60
2019-11-061,9561,9561,9561,956100195.60
2019-11-051,9511,9581,9451,9451,100194.50
2019-11-01---1,959-195.90
2019-10-311,9591,9591,9591,959100195.90
2019-10-30---1,959-195.90
2019-10-29---1,959-195.90
2019-10-281,9601,9601,9591,959800195.90
2019-10-251,9601,9601,9601,960200196
2019-10-24---1,920-192
2019-10-231,9231,9321,9201,9202,100192
2019-10-211,9161,9201,9161,920400192
2019-10-181,9331,9501,9291,9501,800195
2019-10-171,9421,9601,9421,960600196
2019-10-161,9701,9801,9381,938600193.80
2019-10-151,9601,9691,9601,969600196.90
2019-10-111,9601,9601,9601,960100196
2019-10-101,9411,9601,9301,9601,200196
2019-10-091,8901,9281,8901,928900192.80
2019-10-081,9091,9091,9091,909100190.90
2019-10-07---1,861-186.10
2019-10-041,8611,8611,8611,861100186.10
2019-10-03---1,880-188
2019-10-02---1,880-188
2019-10-011,8591,8801,8591,880300188
2019-09-301,8991,8991,8991,899100189.90
2019-09-27---1,890-189
2019-09-26---1,890-189
2019-09-251,8891,8901,8831,890700189
2019-09-241,8401,8801,8401,8801,800188
2019-09-20---1,840-184
2019-09-191,8401,8401,8401,840500184
2019-09-18---1,852-185.20
2019-09-171,8801,8801,8521,852500185.20
2019-09-131,8801,8801,8801,880500188
2019-09-12---1,840-184
2019-09-111,8321,8401,8321,840400184
2019-09-101,8161,8161,8161,816700181.60
2019-09-09---1,816-181.60
2019-09-06---1,816-181.60
2019-09-051,8161,8161,8161,816100181.60
2019-09-04---1,803-180.30
2019-09-031,8031,8031,8031,803100180.30
2019-09-021,8201,8201,8011,801400180.10
2019-08-301,8661,8661,8261,828600182.80
2019-08-291,8641,8641,8261,826300182.60
2019-08-281,8381,8731,8381,8592,100185.90
2019-08-271,7931,7931,7931,793800179.30
2019-08-261,7931,7931,7931,793300179.30
2019-08-231,8371,8371,8331,833200183.30
2019-08-221,8061,8111,8001,8001,600180
2019-08-211,8051,8361,8051,836400183.60
2019-08-201,8101,8491,8001,8001,900180
2019-08-19---1,810-181
2019-08-16---1,810-181
2019-08-151,8151,8151,8101,810600181
2019-08-14---1,801-180.10
2019-08-13---1,801-180.10
2019-08-091,8011,8011,8011,801200180.10
2019-08-081,8011,8011,8011,801100180.10
2019-08-071,8101,8301,8001,8151,200181.50
2019-08-061,8501,8501,8501,850200185
2019-08-051,9301,9501,8591,8591,100185.90
2019-08-021,9511,9551,9301,930400193
2019-08-011,9391,9451,9391,945200194.50
2019-07-31---1,929-192.90
2019-07-301,9251,9601,9251,929400192.90
2019-07-291,9471,9651,9461,965300196.50
2019-07-261,9901,9901,9601,960300196
2019-07-251,9901,9901,9571,9571,000195.70
2019-07-241,9401,9401,9301,930600193
2019-07-231,9391,9641,9391,964200196.40
2019-07-221,9501,9501,9321,932600193.20
2019-07-191,9481,9481,9341,934400193.40
2019-07-181,9771,9771,9481,948500194.80
2019-07-171,9461,9791,9461,951600195.10
2019-07-161,9431,9691,9431,961800196.10
2019-07-122,0062,0061,9571,967700196.70
2019-07-112,0092,0092,0062,006400200.60
2019-07-101,9802,0051,9802,005800200.50
2019-07-091,9801,9801,9801,980100198
2019-07-081,9771,9771,9771,977100197.70
2019-07-051,9461,9771,9461,977800197.70
2019-07-042,0402,0651,9411,9462,900194.60
2019-07-032,0002,0401,9702,0304,600203
2019-07-021,9501,9981,9351,9984,900199.80
2019-07-011,8891,9451,8891,9281,400192.80
2019-06-281,8701,8701,8701,870100187
2019-06-271,8701,8701,8701,870300187
2019-06-261,8161,8561,8161,8562,200185.60
2019-06-251,8401,8681,8281,8562,600185.60
2019-06-241,8111,8391,8111,839200183.90
2019-06-211,8061,8061,8061,806100180.60
2019-06-201,8401,8401,8061,806600180.60
2019-06-191,8641,8641,8641,864900186.40
2019-06-18---1,864-186.40
2019-06-171,8281,8641,8281,864600186.40
2019-06-141,8001,8051,8001,805600180.50
2019-06-131,7811,8281,7801,8121,600181.20
2019-06-12---1,759-175.90
2019-06-11---1,759-175.90
2019-06-101,7591,7591,7591,7591,300175.90
2019-06-071,7491,7591,7491,759200175.90
2019-06-061,7271,7491,7271,749200174.90
2019-06-05---1,737-173.70
2019-06-04---1,737-173.70
2019-06-03---1,737-173.70
2019-05-311,7301,7371,7301,737500173.70
2019-05-30---1,730-173
2019-05-29---1,730-173
2019-05-28---1,730-173
2019-05-271,7301,7301,7301,730300173
2019-05-241,7381,7381,7161,716200171.60
2019-05-23---1,701-170.10
2019-05-22---1,701-170.10
2019-05-211,7051,7051,6921,701600170.10
2019-05-201,7181,7391,7181,739400173.90
2019-05-17---1,710-171
2019-05-161,7421,7421,7051,7102,500171
2019-05-151,7121,7121,7121,712100171.20
2019-05-141,7491,7491,7481,749300174.90
2019-05-131,7091,7491,7091,749200174.90
2019-05-101,7061,7061,7051,705300170.50
2019-05-091,7021,7081,7021,7051,500170.50
2019-05-081,7021,7021,7021,702100170.20
2019-05-071,7411,7421,7411,742300174.20
2019-04-26---1,781-178.10
2019-04-251,8171,8171,7811,781400178.10
2019-04-241,7771,7771,7771,777300177.70
2019-04-231,7771,7771,7761,776200177.60
2019-04-22---1,777-177.70
2019-04-19---1,777-177.70
2019-04-181,7891,7891,7771,777700177.70
2019-04-17---1,800-180
2019-04-161,8001,8001,8001,800100180
2019-04-15---1,817-181.70
2019-04-12---1,817-181.70
2019-04-11---1,817-181.70
2019-04-101,8181,8181,7811,817400181.70
2019-04-091,8181,8181,8181,818100181.80
2019-04-08---1,828-182.80
2019-04-05---1,828-182.80
2019-04-041,8281,8281,8181,828300182.80
2019-04-031,8011,8011,8011,801100180.10
2019-04-021,8161,8201,8011,801700180.10
2019-04-011,8191,8191,8181,8185,800181.80
2019-03-291,7601,7851,7601,785300178.50
2019-03-28---1,840-184
2019-03-27---1,840-184
2019-03-26---1,840-184
2019-03-251,8311,8441,8201,840600184
2019-03-22---1,791-179.10
2019-03-201,7931,8001,7911,791400179.10
2019-03-191,8201,8221,8101,810300181
2019-03-181,8001,8281,8001,800400180
2019-03-151,7901,7901,7801,7801,000178
2019-03-141,8001,8001,7801,780800178
2019-03-131,8001,8001,8001,800200180
2019-03-12---1,810-181
2019-03-11---1,810-181
2019-03-081,8251,8251,8101,810600181
2019-03-071,8991,8991,8251,825700182.50
2019-03-061,8981,8991,8811,899600189.90
2019-03-051,8212,1221,8191,90014,900190
2019-03-041,8361,8361,7901,790700179
2019-03-011,8361,8361,8361,836100183.60
2019-02-281,8201,8341,8201,834200183.40
2019-02-271,8341,8341,8341,834100183.40
2019-02-261,8331,8341,8331,834500183.40
2019-02-251,8351,8351,8351,835100183.50
2019-02-221,8381,8381,7981,837800183.70
2019-02-211,8401,8401,8401,840100184
2019-02-201,8001,8401,8001,820400182
2019-02-191,8001,8001,8001,800300180
2019-02-18---1,801-180.10
2019-02-151,8011,8011,8011,801300180.10
2019-02-14---1,825-182.50
2019-02-13---1,825-182.50
2019-02-121,7851,8251,7851,825200182.50
2019-02-081,8491,8491,8491,849200184.90
2019-02-071,8901,8901,8891,889300188.90
2019-02-061,8021,9061,7861,8652,400186.50
2019-02-051,8751,8751,7951,8021,100180.20
2019-02-041,8951,8951,8791,890900189
2019-02-011,9031,9031,8991,899500189.90
2019-01-311,9391,9391,9031,903200190.30
2019-01-301,9191,9391,9021,930800193
2019-01-291,9591,9591,9591,9591,100195.90
2019-01-281,9521,9591,9521,959300195.90
2019-01-251,9491,9491,9491,949200194.90
2019-01-24---1,910-191
2019-01-23---1,910-191
2019-01-221,9101,9101,9101,910100191
2019-01-211,9031,9031,9001,9031,100190.30
2019-01-181,9181,9181,8961,896700189.60
2019-01-171,9341,9341,9201,920600192
2019-01-16---1,915-191.50
2019-01-15---1,915-191.50
2019-01-11---1,915-191.50
2019-01-10---1,915-191.50
2019-01-091,9151,9151,9151,915200191.50
2019-01-081,9401,9401,9401,940100194
2019-01-071,9031,9031,8951,9002,000190
2019-01-041,8901,9001,8901,900400190

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