5285 (株)ヤマックス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306016036016011,700300.50
2021-12-296066165996012,400300.50
2021-12-2861061059861010,100305
2021-12-275795925795842,300292
2021-12-246046045895892,400294.50
2021-12-2359760058660010,300300
2021-12-225905965905901,700295
2021-12-215915915865863,500293
2021-12-20601609591598900299
2021-12-17601601601601200300.50
2021-12-16596601596601800300.50
2021-12-156056055986024,200301
2021-12-145906025905954,200297.50
2021-12-13600600591591500295.50
2021-12-10600600600600500300
2021-12-09586609586588500294
2021-12-08600600591595600297.50
2021-12-07597597590590200295
2021-12-065865935865937,100296.50
2021-12-035865905865861,000293
2021-12-025826055795903,800295
2021-12-015986065925923,000296
2021-11-306146146016011,200300.50
2021-11-2960462260461432,400307
2021-11-2661562160861110,900305.50
2021-11-2561462060361528,700307.50
2021-11-2461561560560815,000304
2021-11-2259961359961313,300306.50
2021-11-196026025966001,300300
2021-11-18602603602603300301.50
2021-11-1758360458160014,700300
2021-11-165905985795793,600289.50
2021-11-1559260459259712,000298.50
2021-11-12603606598598700299
2021-11-1160160759660722,100303.50
2021-11-105876005875965,300298
2021-11-0957560757558636,800293
2021-11-0859259857958520,000292.50
2021-11-0561961959760210,200301
2021-11-0460061060060912,100304.50
2021-11-026066066006002,800300
2021-11-0160060559459916,400299.50
2021-10-295965995925993,600299.50
2021-10-28593596593596600298
2021-10-275966015965965,500298
2021-10-2659160559160013,500300
2021-10-255965965905901,600295
2021-10-22590590587587500293.50
2021-10-215915925845925,400296
2021-10-2059761259259231,000296
2021-10-196016045975972,400298.50
2021-10-186016065995993,100299.50
2021-10-156016045965993,800299.50
2021-10-146006025996001,500300
2021-10-13600605600603600301.50
2021-10-126006065956008,400300
2021-10-1159360859360113,500300.50
2021-10-085925995925976,300298.50
2021-10-075755925755845,000292
2021-10-065855885785827,100291
2021-10-055935935765854,100292.50
2021-10-045885905865861,400293
2021-10-015885925835886,000294
2021-09-306016015915953,900297.50
2021-09-295916045846043,200302
2021-09-286096115976015,900300.50
2021-09-2761661760260721,600303.50
2021-09-2458159957859614,600298
2021-09-225745765705754,000287.50
2021-09-215735755625756,400287.50
2021-09-175795855795855,000292.50
2021-09-165865865815814,800290.50
2021-09-1558058558058113,900290.50
2021-09-1459059358058133,300290.50
2021-09-13560630552587131,900293.50
2021-09-1055657055356027,600280
2021-09-0954455954455521,800277.50
2021-09-085485485445442,400272
2021-09-075435455415451,900272.50
2021-09-065435445405433,100271.50
2021-09-035355435355422,500271
2021-09-025345505305306,900265
2021-09-015405405325371,200268.50
2021-08-315355405325402,600270
2021-08-305405475275323,900266
2021-08-275355515355405,300270
2021-08-26541547540541800270.50
2021-08-255495505385438,700271.50
2021-08-245375485315485,500274
2021-08-235255375255374,400268.50
2021-08-205285445225277,300263.50
2021-08-195275285215277,000263.50
2021-08-185335375275285,000264
2021-08-1753854052553313,600266.50
2021-08-1655455453553837,300269
2021-08-1357057053755048,900275
2021-08-1254656553656366,500281.50
2021-08-1151853151853112,500265.50
2021-08-1052352851751911,100259.50
2021-08-0652554852352329,600261.50
2021-08-055285305255276,400263.50
2021-08-045305355305302,400265
2021-08-035265345265302,700265
2021-08-025325345295311,700265.50
2021-07-305395405315324,100266
2021-07-29539540539540800270
2021-07-285435435375382,900269
2021-07-275495495445451,500272.50
2021-07-265445485445471,300273.50
2021-07-215495495435462,200273
2021-07-2053454853454110,100270.50
2021-07-1955455453553515,400267.50
2021-07-165555585505576,800278.50
2021-07-1556456455455623,800278
2021-07-145595595505563,400278
2021-07-1355757754556017,700280
2021-07-1255355754055742,400278.50
2021-07-0957557555055828,700279
2021-07-0854856654856460,500282
2021-07-075525525425489,800274
2021-07-0653955253555119,300275.50
2021-07-055355425355365,100268
2021-07-025385385295302,700265
2021-07-015395395315383,100269
2021-06-30539539535536700268
2021-06-295395395305385,000269
2021-06-28542542538539800269.50
2021-06-255445465365394,100269.50
2021-06-2452954552953816,700269
2021-06-235295385275337,100266.50
2021-06-225355355265282,200264
2021-06-215255285215226,600261
2021-06-185325365315312,200265.50
2021-06-175385395275304,100265
2021-06-165405405305365,000268
2021-06-155425435305403,100270
2021-06-145345425335391,200269.50
2021-06-11532536532533800266.50
2021-06-105345345325328,400266
2021-06-095365375335368,500268
2021-06-085365365325341,600267
2021-06-075385385325351,500267.50
2021-06-045405455325327,200266
2021-06-035345375325374,000268.50
2021-06-025255335255315,500265.50
2021-06-015335335265262,500263
2021-05-315345345305302,300265
2021-05-285325325275297,400264.50
2021-05-275375405345342,700267
2021-05-265445445365364,300268
2021-05-2553854353054214,300271
2021-05-245425455325345,600267
2021-05-2153554653054218,300271
2021-05-2052854052753611,800268
2021-05-1951854551553750,700268.50
2021-05-1851554050851734,700258.50
2021-05-175065105025078,400253.50
2021-05-144995044955035,700251.50
2021-05-1349150349149414,700247
2021-05-1250250248649919,400249.50
2021-05-1150150849650222,300251
2021-05-1051951949450148,800250.50
2021-05-07530569505525148,100262.50
2021-05-0653353452252427,100262
2021-04-3052253051852925,900264.50
2021-04-285125165095108,600255
2021-04-275035125015109,300255
2021-04-2649553149550577,000252.50
2021-04-2349549548549214,900246
2021-04-224944954914917,200245.50
2021-04-214894914874917,400245.50
2021-04-204995014934938,400246.50
2021-04-1950050149850111,400250.50
2021-04-165025035025021,000251
2021-04-155025045005031,900251.50
2021-04-145005055005004,200250
2021-04-135025034985002,000250
2021-04-125045044975006,400250
2021-04-095035075015014,800250.50
2021-04-085075125025026,900251
2021-04-075055125015076,400253.50
2021-04-065005004974996,900249.50
2021-04-0549550049150014,800250
2021-04-0250750949449610,600248
2021-04-015125125045055,600252.50
2021-03-315125125085116,000255.50
2021-03-305125205115146,300257
2021-03-2953453552752718,200263.50
2021-03-2652353452352917,600264.50
2021-03-2552152751852111,400260.50
2021-03-2452352451852020,500260
2021-03-2353253553053011,000265
2021-03-2254154352253233,600266
2021-03-1954454453053926,600269.50
2021-03-1854954952853493,200267
2021-03-17496577492556379,300278
2021-03-164975004964978,000248.50
2021-03-1548949848949710,800248.50
2021-03-124904934884881,900244
2021-03-114844944834908,300245
2021-03-104854864754795,500239.50
2021-03-0947948345948317,600241.50
2021-03-084754784724784,000239
2021-03-054674744674687,100234
2021-03-044824824734757,400237.50
2021-03-034914914824824,200241
2021-03-024864894844854,600242.50
2021-03-014884904844847,500242
2021-02-2649249248448911,300244.50
2021-02-2549649948949211,100246
2021-02-244994994924978,900248.50
2021-02-2249351248850358,900251.50
2021-02-194924964824967,200248
2021-02-184994994914922,900246
2021-02-1749249648549627,000248
2021-02-1649949948748718,900243.50
2021-02-1550150449549512,700247.50
2021-02-124924944894944,500247
2021-02-104894894854894,300244.50
2021-02-0948549948448911,900244.50
2021-02-0850650648148424,200242
2021-02-0547851547549036,500245
2021-02-044794844784825,600241
2021-02-034684804684805,000240
2021-02-024664714664682,400234
2021-02-014704704604696,500234.50
2021-01-294674754654732,200236.50
2021-01-284654734654731,500236.50
2021-01-274724774674672,100233.50
2021-01-264804804714725,900236
2021-01-2547947947347712,100238.50
2021-01-224694714644715,600235.50
2021-01-214644694634693,500234.50
2021-01-204654684644642,400232
2021-01-194674704654692,300234.50
2021-01-184684684604671,400233.50
2021-01-154674694664691,100234.50
2021-01-144694724654652,800232.50
2021-01-134674704664697,800234.50
2021-01-124644664614667,500233
2021-01-084514594494598,000229.50
2021-01-074484524484522,600226
2021-01-064454484404487,900224
2021-01-054454464414425,500221
2021-01-044484484454474,300223.50

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