1. HOME >
  2. 株価時系列 >
  3. 5285 >
  4. 2020年

5285 (株)ヤマックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304434474434472,700223.50
2020-12-294434484404448,900222
2020-12-2844244343644211,800221
2020-12-254434454434455,500222.50
2020-12-244474474424429,100221
2020-12-2345245244344314,600221.50
2020-12-2245645844544713,300223.50
2020-12-214624624584589,900229
2020-12-184624624604627,800231
2020-12-174614624594627,400231
2020-12-164634654594619,700230.50
2020-12-154694694614638,900231.50
2020-12-1446046345846214,000231
2020-12-1145648145645933,100229.50
2020-12-104574594564561,900228
2020-12-094604604574576,700228.50
2020-12-0845646045545514,000227.50
2020-12-0747147145745920,200229.50
2020-12-044664684644687,400234
2020-12-034704704634657,700232.50
2020-12-0246347146147116,500235.50
2020-12-0146847046146213,500231
2020-11-304714714674677,300233.50
2020-11-2747547547047110,700235.50
2020-11-2647347847147810,800239
2020-11-254754754714724,400236
2020-11-2446647346647316,200236.50
2020-11-2047948146947234,800236
2020-11-19460527456487197,700243.50
2020-11-1847047646346629,400233
2020-11-174684684634646,400232
2020-11-1647047446146717,200233.50
2020-11-134724734694722,600236
2020-11-1247347546646611,400233
2020-11-1147347646547221,900236
2020-11-1047648447547510,500237.50
2020-11-0949149546547434,600237
2020-11-0650851249949927,000249.50
2020-11-0550551050350524,300252.50
2020-11-0449850249250212,300251
2020-11-024984984854958,600247.50
2020-10-3049549949249214,800246
2020-10-294955014914999,000249.50
2020-10-2850050449749813,000249
2020-10-2749850849150128,700250.50
2020-10-2650050249349620,700248
2020-10-235035034934988,300249
2020-10-224954994894998,900249.50
2020-10-2149549849249410,100247
2020-10-204924994924954,600247.50
2020-10-194904974854957,700247.50
2020-10-1648749048148812,600244
2020-10-1549749948649123,400245.50
2020-10-145055054974973,000248.50
2020-10-135065064975006,300250
2020-10-1250650849750711,300253.50
2020-10-0950650650050413,500252
2020-10-0852052049950918,500254.50
2020-10-0752552551751914,100259.50
2020-10-0652852851552513,200262.50
2020-10-0550152550152037,100260
2020-10-0251251249050133,300250.50
2020-09-3050751450751019,800255
2020-09-2950152050150521,800252.50
2020-09-2848950348949830,900249
2020-09-254854884814838,400241.50
2020-09-2448649048048310,700241.50
2020-09-234914924864869,700243
2020-09-1849249548849212,100246
2020-09-174934974894929,500246
2020-09-1649850349049213,800246
2020-09-1549349548549210,500246
2020-09-1449049849049612,200248
2020-09-1148749848449014,200245
2020-09-1050950948648834,400244
2020-09-0950050948950422,500252
2020-09-0849750548250253,600251
2020-09-07516527506506263,000253
2020-09-04574627565606276,300303
2020-09-03591598542591301,300295.50
2020-09-02540615536568501,200284
2020-09-01501529495522101,600261
2020-08-3148049247648634,600243
2020-08-2847448547048321,100241.50
2020-08-2747248047247610,200238
2020-08-264734744684746,500237
2020-08-254754764714736,600236.50
2020-08-2447047446446814,200234
2020-08-214634644584624,400231
2020-08-204584684574608,700230
2020-08-1946846845345810,700229
2020-08-184654714614703,000235
2020-08-1746747146046510,200232.50
2020-08-1447647847147113,500235.50
2020-08-1346849545848440,500242
2020-08-124654704524689,100234
2020-08-114774774654656,200232.50
2020-08-0748448447047714,400238.50
2020-08-0651051147948185,900240.50
2020-08-0543851143651134,800255.50
2020-08-044354364264315,400215.50
2020-08-034284344274298,400214.50
2020-07-3144044043043117,200215.50
2020-07-304424484404407,700220
2020-07-294394554394429,900221
2020-07-2844744843943912,200219.50
2020-07-2745846244044720,600223.50
2020-07-2247747746546612,100233
2020-07-2145347245347211,300236
2020-07-2046246745546112,400230.50
2020-07-1748949146046226,100231
2020-07-1650750748648933,000244.50
2020-07-1550150949150657,400253
2020-07-1447149145848563,500242.50
2020-07-1345047944047957,200239.50
2020-07-1045445542743656,500218
2020-07-0947249544146287,000231
2020-07-08495505461471204,700235.50
2020-07-07547547492513751,700256.50
2020-07-0646746746746712,100233.50
2020-07-033813873783874,300193.50
2020-07-023943993853889,100194
2020-07-0143243238739436,900197
2020-06-3046446441843422,000217
2020-06-2949749744046419,900232
2020-06-262,7192,7242,6102,6259,100262.50
2020-06-252,5102,6982,5102,6908,900269
2020-06-242,7202,7212,5052,5548,800255.40
2020-06-232,6102,7202,6102,7208,600272
2020-06-222,5502,6402,5352,5634,500256.30
2020-06-192,5102,5352,5002,5253,100252.50
2020-06-182,5202,5202,5042,5191,100251.90
2020-06-172,4952,5192,4952,5043,500250.40
2020-06-162,4302,4972,4302,4813,000248.10
2020-06-152,4302,4542,4102,4102,600241
2020-06-122,3982,4602,2532,4356,700243.50
2020-06-112,4602,4842,4552,4843,000248.40
2020-06-102,4572,4572,4302,4562,300245.60
2020-06-092,4952,4952,4212,4213,900242.10
2020-06-082,5402,5402,4822,4832,400248.30
2020-06-052,5282,5282,4802,5282,900252.80
2020-06-042,4982,4982,4642,4953,100249.50
2020-06-032,4652,5002,4622,4954,000249.50
2020-06-022,5002,5102,4072,43110,300243.10
2020-06-012,5502,5852,5022,5296,100252.90
2020-05-292,5312,5882,4802,54626,300254.60
2020-05-282,3002,5652,3002,47034,400247
2020-05-272,1722,4542,0742,28070,600228
2020-05-262,0222,0222,0222,0226,000202.20
2020-05-251,6241,6281,6221,622600162.20
2020-05-221,5841,5841,5841,584100158.40
2020-05-211,5861,5861,5861,586200158.60
2020-05-201,5491,5871,5481,5871,000158.70
2020-05-191,6071,6071,5711,576700157.60
2020-05-181,5011,5801,5011,567800156.70
2020-05-151,5211,5211,5011,501200150.10
2020-05-141,5141,5241,5061,5242,100152.40
2020-05-131,5691,5691,5331,538600153.80
2020-05-121,5201,5771,5121,550900155
2020-05-111,4751,5201,4741,5202,700152
2020-05-081,3921,4771,3921,4772,200147.70
2020-05-07---1,392-139.20
2020-05-011,4201,4231,3921,392700139.20
2020-04-301,4251,4711,4251,445600144.50
2020-04-28---1,413-141.30
2020-04-27---1,413-141.30
2020-04-241,4631,4631,4131,413400141.30
2020-04-231,3541,3731,3501,373400137.30
2020-04-221,3711,3711,3711,371100137.10
2020-04-211,3711,3711,3711,371200137.10
2020-04-201,3211,3691,3211,369700136.90
2020-04-17---1,381-138.10
2020-04-161,4111,4111,3811,381400138.10
2020-04-151,4131,4131,4111,411200141.10
2020-04-141,3751,3831,3751,383200138.30
2020-04-131,3851,3851,3851,385200138.50
2020-04-101,3851,3851,3851,385100138.50
2020-04-091,3551,3851,3501,385900138.50
2020-04-08---1,323-132.30
2020-04-071,3191,3501,2891,323600132.30
2020-04-061,3301,3301,3011,319400131.90
2020-04-031,3401,3591,2981,3301,500133
2020-04-021,4141,4221,4001,400900140
2020-04-011,4851,4851,4741,474300147.40
2020-03-31---1,425-142.50
2020-03-301,4121,4251,4121,425200142.50
2020-03-271,4751,5251,4751,525200152.50
2020-03-261,4811,4811,4751,475200147.50
2020-03-251,4981,4991,4841,486600148.60
2020-03-241,3281,3781,3281,378500137.80
2020-03-231,3281,3281,3211,321200132.10
2020-03-191,3161,3361,3051,305500130.50
2020-03-181,3701,3701,3031,3162,200131.60
2020-03-171,3211,3401,3121,3402,100134
2020-03-161,5001,5011,3901,3901,500139
2020-03-131,4521,4701,4191,4401,700144
2020-03-12---1,620-162
2020-03-111,6201,6201,6201,620100162
2020-03-101,4501,4501,4051,4404,800144
2020-03-091,6011,6201,5161,5161,900151.60
2020-03-061,6961,6991,6951,699900169.90
2020-03-051,7261,7261,7261,726200172.60
2020-03-041,7261,7261,7261,726100172.60
2020-03-03---1,730-173
2020-03-021,8401,8401,7201,730700173
2020-02-281,8021,8021,7011,7201,900172
2020-02-271,8371,8371,8211,835800183.50
2020-02-261,8811,8811,8771,877800187.70
2020-02-251,9591,9591,8811,881200188.10
2020-02-211,9211,9211,8811,9021,300190.20
2020-02-201,9271,9271,9271,927100192.70
2020-02-191,9401,9441,9301,9301,200193
2020-02-181,9441,9441,9441,944300194.40
2020-02-171,9911,9911,9461,946600194.60
2020-02-14---1,946-194.60
2020-02-13---1,946-194.60
2020-02-121,9501,9521,9461,946800194.60
2020-02-101,9701,9701,9451,9503,800195
2020-02-072,0002,0001,9871,987400198.70
2020-02-061,9631,9941,9511,9822,400198.20
2020-02-05---2,013-201.30
2020-02-042,0182,0182,0132,013200201.30
2020-02-031,9892,0161,9872,0161,000201.60
2020-01-31---1,974-197.40
2020-01-301,9921,9921,9741,9741,800197.40
2020-01-292,0202,0251,9911,9971,800199.70
2020-01-281,9802,0121,9802,012600201.20
2020-01-272,0122,0191,9902,0152,600201.50
2020-01-242,0292,0291,9962,0271,100202.70
2020-01-231,9951,9951,9951,995100199.50
2020-01-221,9981,9981,9981,998100199.80
2020-01-211,9991,9991,9981,998200199.80
2020-01-201,9661,9941,9661,994500199.40
2020-01-171,9922,0001,9922,0001,500200
2020-01-161,9961,9961,9711,992400199.20
2020-01-152,0002,0001,9661,996600199.60
2020-01-14---1,994-199.40
2020-01-10---1,994-199.40
2020-01-091,9941,9941,9941,994100199.40
2020-01-081,9821,9821,9801,980200198
2020-01-071,9901,9901,9901,990100199
2020-01-061,9802,0001,9741,9762,400197.60

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