5955 (株)ヤマシナ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-1776787678302,00078
2024-05-16787875771,187,20077
2024-05-1580807777699,70077
2024-05-1478807879397,30079
2024-05-1378797878323,90078
2024-05-1080807879497,60079
2024-05-0979807880411,20080
2024-05-0880817879802,10079
2024-05-0780817981507,50081
2024-05-0279807878431,10078
2024-05-01778077791,092,60079
2024-04-3080817979392,40079
2024-04-2681828080463,20080
2024-04-2581828081394,40081
2024-04-2480828081726,60081
2024-04-2379817981509,40081
2024-04-2279807880656,60080
2024-04-19818177781,372,00078
2024-04-1880827982863,70082
2024-04-17838380801,463,50080
2024-04-1683858383303,70083
2024-04-1583858383292,30083
2024-04-1285858384363,00084
2024-04-1184858484239,20084
2024-04-1085868485545,10085
2024-04-0985858384454,60084
2024-04-0883858385523,00085
2024-04-05848482831,408,10083
2024-04-04858784851,250,70085
2024-04-03858684841,408,40084
2024-04-0287898687532,10087
2024-04-0189898787434,50087
2024-03-2986898688563,50088
2024-03-28889084851,762,90085
2024-03-2790918889880,90089
2024-03-26919189901,018,20090
2024-03-2590928991854,40091
2024-03-2289918890587,10090
2024-03-2190908888684,20088
2024-03-1989918890937,90090
2024-03-18889187891,347,80089
2024-03-1587888687781,40087
2024-03-14888985892,323,00089
2024-03-13929388901,667,00090
2024-03-12889388902,450,20090
2024-03-11919489912,459,30091
2024-03-0810010193933,786,40093
2024-03-07120122979917,754,30099
2024-03-0611811810511836,936,400118
2024-03-05809080884,764,70088
2024-03-0483838181770,30081
2024-03-0182848282559,60082
2024-02-2982838282168,20082
2024-02-2882838183637,00083
2024-02-2783848183536,80083
2024-02-2682838283382,10083
2024-02-2282838182522,80082
2024-02-2181828081545,90081
2024-02-2080828082785,00082
2024-02-1979817880624,90080
2024-02-1676797678386,90078
2024-02-1578787676394,00076
2024-02-1478797778402,00078
2024-02-1379807780595,40080
2024-02-0978807879511,90079
2024-02-0880817979329,60079
2024-02-0780817981432,30081
2024-02-0679817879567,90079
2024-02-0580807879445,20079
2024-02-0279807879719,50079
2024-02-01788076781,601,10078
2024-01-3183848283723,90083
2024-01-3085858383362,90083
2024-01-2985858384907,60084
2024-01-2687888586740,50086
2024-01-2586888688790,60088
2024-01-2487888586937,50086
2024-01-23878986871,462,60087
2024-01-2286888687763,80087
2024-01-1985868486332,50086
2024-01-1884858485302,70085
2024-01-17858784851,272,80085
2024-01-1687878384927,70084
2024-01-1585878486740,10086
2024-01-12858884851,901,10085
2024-01-11848683851,364,10085
2024-01-10818681842,667,00084
2024-01-0978817880883,50080
2024-01-0580807778828,50078
2024-01-0477817780836,90080

分割・併合履歴 : [2005-08-10]1株→0.1株