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
2023-12-29	1,094	1,147	1,087	1,111	159,700	1,111
2023-12-28	1,100	1,106	1,070	1,086	117,500	1,086
2023-12-27	1,085	1,113	1,080	1,092	111,200	1,092
2023-12-26	1,085	1,115	1,085	1,100	77,100	1,100
2023-12-25	1,121	1,121	1,081	1,084	147,900	1,084
2023-12-22	1,146	1,170	1,110	1,123	173,400	1,123
2023-12-21	1,127	1,155	1,119	1,145	115,700	1,145
2023-12-20	1,203	1,205	1,057	1,136	575,700	1,136
2023-12-19	1,215	1,225	1,154	1,201	318,600	1,201
2023-12-18	1,195	1,212	1,136	1,202	609,400	1,202
2023-12-15	1,020	1,108	1,005	1,105	233,000	1,105
2023-12-14	1,026	1,043	988	1,012	106,600	1,012
2023-12-13	1,050	1,069	1,008	1,008	131,100	1,008
2023-12-12	1,050	1,050	1,000	1,035	153,000	1,035
2023-12-11	964	1,006	964	1,000	132,600	1,000
2023-12-08	939	985	939	959	104,400	959
2023-12-07	928	955	923	952	82,500	952
2023-12-06	936	966	930	937	111,800	937
2023-12-05	987	987	935	935	212,000	935
2023-12-04	1,027	1,044	980	988	203,100	988
2023-12-01	1,034	1,055	1,024	1,026	106,700	1,026
2023-11-30	1,054	1,067	1,021	1,047	135,000	1,047
2023-11-29	1,110	1,117	1,056	1,059	190,900	1,059
2023-11-28	1,129	1,132	1,086	1,104	256,600	1,104
2023-11-27	1,080	1,116	1,063	1,099	331,900	1,099
2023-11-24	1,047	1,058	1,018	1,032	339,700	1,032
2023-11-22	950	1,034	950	1,020	469,500	1,020
2023-11-21	884	912	864	905	80,400	905
2023-11-20	875	910	873	885	126,100	885
2023-11-17	881	898	870	875	56,100	875
2023-11-16	877	889	857	885	79,600	885
2023-11-15	894	900	847	890	155,000	890
2023-11-14	825	925	820	883	450,200	883
2023-11-13	810	841	806	822	251,700	822
2023-11-10	767	799	761	799	365,800	799
2023-11-09	703	792	691	773	642,300	773
2023-11-08	725	725	690	703	100,600	703
2023-11-07	714	729	710	717	64,600	717
2023-11-06	707	721	705	714	48,200	714
2023-11-02	708	713	691	696	46,300	696
2023-11-01	719	719	701	702	33,300	702
2023-10-31	696	719	686	711	67,400	711
2023-10-30	718	718	693	695	40,800	695
2023-10-27	692	712	688	712	40,700	712
2023-10-26	686	694	679	685	46,700	685
2023-10-25	694	726	687	701	149,300	701
2023-10-24	673	688	654	688	56,800	688
2023-10-23	690	704	670	674	39,000	674
2023-10-20	679	693	668	688	43,900	688
2023-10-19	675	694	664	669	46,700	669
2023-10-18	665	679	662	678	30,000	678
2023-10-17	668	676	658	668	24,600	668
2023-10-16	659	668	654	658	45,500	658
2023-10-13	673	678	663	664	58,400	664
2023-10-12	670	682	670	682	33,200	682
2023-10-11	685	685	667	669	48,300	669
2023-10-10	691	698	676	685	56,000	685
2023-10-06	676	695	676	692	58,500	692
2023-10-05	656	680	656	676	46,700	676
2023-10-04	667	669	651	652	87,600	652
2023-10-03	677	686	662	677	76,000	677
2023-10-02	689	709	681	681	56,900	681
2023-09-29	692	692	677	681	46,100	681
2023-09-28	714	714	689	692	29,800	692
2023-09-27	691	714	687	710	40,600	710
2023-09-26	718	720	691	696	58,400	696
2023-09-25	725	726	705	717	64,600	717
2023-09-22	690	724	680	718	148,900	718
2023-09-21	670	692	670	692	55,200	692
2023-09-20	678	678	662	670	54,400	670
2023-09-19	658	679	658	679	37,700	679
2023-09-15	669	674	658	659	112,100	659
2023-09-14	675	677	666	671	64,400	671
2023-09-13	684	685	666	666	101,200	666
2023-09-12	692	701	682	687	53,500	687
2023-09-11	704	709	690	693	69,400	693
2023-09-08	701	709	699	706	39,800	706
2023-09-07	698	711	693	703	61,600	703
2023-09-06	707	709	697	702	78,900	702
2023-09-05	733	740	709	712	196,300	712
2023-09-04	746	746	717	720	173,000	720
2023-09-01	718	737	709	733	122,600	733
2023-08-31	717	722	703	706	74,700	706
2023-08-30	701	719	701	711	91,600	711
2023-08-29	707	717	692	703	93,500	703
2023-08-28	670	690	667	690	103,200	690
2023-08-25	674	675	662	662	76,600	662
2023-08-24	689	704	681	684	69,100	684
2023-08-23	680	686	666	683	45,300	683
2023-08-22	678	683	665	674	44,800	674
2023-08-21	666	685	662	668	78,700	668
2023-08-18	677	689	670	674	113,000	674
2023-08-17	703	706	677	687	185,700	687
2023-08-16	716	728	704	710	58,700	710
2023-08-15	722	734	717	724	55,700	724
2023-08-14	728	737	706	712	59,500	712
2023-08-10	724	732	718	728	76,500	728
2023-08-09	740	744	729	733	81,800	733
2023-08-08	783	792	745	747	183,900	747
2023-08-07	777	785	754	783	153,500	783
2023-08-04	802	809	752	777	357,400	777
2023-08-03	819	819	786	797	403,200	797
2023-08-02	812	844	799	815	446,000	815
2023-08-01	754	822	754	812	611,300	812
2023-07-31	731	743	719	724	96,400	724
2023-07-28	748	748	716	732	92,400	732
2023-07-27	755	757	745	750	35,200	750
2023-07-26	750	773	746	755	91,100	755
2023-07-25	758	758	738	748	71,500	748
2023-07-24	749	762	745	752	66,400	752
2023-07-21	722	734	705	734	84,300	734
2023-07-20	740	740	725	733	42,200	733
2023-07-19	743	749	729	743	118,300	743
2023-07-18	733	760	718	728	135,200	728
2023-07-14	705	726	697	726	140,600	726
2023-07-13	669	686	651	686	155,100	686
2023-07-12	736	736	666	671	300,900	671
2023-07-11	775	775	738	738	192,200	738
2023-07-10	776	799	763	774	186,100	774
2023-07-07	765	783	755	761	89,500	761
2023-07-06	775	784	750	769	169,800	769
2023-07-05	799	816	780	787	180,000	787
2023-07-04	765	816	764	810	280,700	810
2023-07-03	749	761	731	753	151,800	753
2023-06-30	723	763	707	748	177,500	748
2023-06-29	681	713	681	706	64,600	706
2023-06-28	677	695	673	677	67,000	677
2023-06-27	692	692	665	668	53,800	668
2023-06-26	681	698	674	682	69,100	682
2023-06-23	701	705	667	682	147,400	682
2023-06-22	694	734	681	691	229,300	691
2023-06-21	707	714	685	698	170,500	698
2023-06-20	679	707	674	703	257,800	703
2023-06-19	622	677	622	673	237,900	673
2023-06-16	603	623	603	618	65,200	618
2023-06-15	632	644	595	603	152,100	603
2023-06-14	620	641	611	631	142,500	631
2023-06-13	608	653	594	608	351,100	608
2023-06-12	590	610	582	605	257,200	605
2023-06-09	546	580	535	580	190,100	580
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

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]