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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 81 | 82 | 80 | 81 | 394,400 | 81 |
| 2024-04-24 | 80 | 82 | 80 | 81 | 726,600 | 81 |
| 2024-04-23 | 79 | 81 | 79 | 81 | 509,400 | 81 |
| 2024-04-22 | 79 | 80 | 78 | 80 | 656,600 | 80 |
| 2024-04-19 | 81 | 81 | 77 | 78 | 1,372,000 | 78 |
| 2024-04-18 | 80 | 82 | 79 | 82 | 863,700 | 82 |
| 2024-04-17 | 83 | 83 | 80 | 80 | 1,463,500 | 80 |
| 2024-04-16 | 83 | 85 | 83 | 83 | 303,700 | 83 |
| 2024-04-15 | 83 | 85 | 83 | 83 | 292,300 | 83 |
| 2024-04-12 | 85 | 85 | 83 | 84 | 363,000 | 84 |
| 2024-04-11 | 84 | 85 | 84 | 84 | 239,200 | 84 |
| 2024-04-10 | 85 | 86 | 84 | 85 | 545,100 | 85 |
| 2024-04-09 | 85 | 85 | 83 | 84 | 454,600 | 84 |
| 2024-04-08 | 83 | 85 | 83 | 85 | 523,000 | 85 |
| 2024-04-05 | 84 | 84 | 82 | 83 | 1,408,100 | 83 |
| 2024-04-04 | 85 | 87 | 84 | 85 | 1,250,700 | 85 |
| 2024-04-03 | 85 | 86 | 84 | 84 | 1,408,400 | 84 |
| 2024-04-02 | 87 | 89 | 86 | 87 | 532,100 | 87 |
| 2024-04-01 | 89 | 89 | 87 | 87 | 434,500 | 87 |
| 2024-03-29 | 86 | 89 | 86 | 88 | 563,500 | 88 |
| 2024-03-28 | 88 | 90 | 84 | 85 | 1,762,900 | 85 |
| 2024-03-27 | 90 | 91 | 88 | 89 | 880,900 | 89 |
| 2024-03-26 | 91 | 91 | 89 | 90 | 1,018,200 | 90 |
| 2024-03-25 | 90 | 92 | 89 | 91 | 854,400 | 91 |
| 2024-03-22 | 89 | 91 | 88 | 90 | 587,100 | 90 |
| 2024-03-21 | 90 | 90 | 88 | 88 | 684,200 | 88 |
| 2024-03-19 | 89 | 91 | 88 | 90 | 937,900 | 90 |
| 2024-03-18 | 88 | 91 | 87 | 89 | 1,347,800 | 89 |
| 2024-03-15 | 87 | 88 | 86 | 87 | 781,400 | 87 |
| 2024-03-14 | 88 | 89 | 85 | 89 | 2,323,000 | 89 |
| 2024-03-13 | 92 | 93 | 88 | 90 | 1,667,000 | 90 |
| 2024-03-12 | 88 | 93 | 88 | 90 | 2,450,200 | 90 |
| 2024-03-11 | 91 | 94 | 89 | 91 | 2,459,300 | 91 |
| 2024-03-08 | 100 | 101 | 93 | 93 | 3,786,400 | 93 |
| 2024-03-07 | 120 | 122 | 97 | 99 | 17,754,300 | 99 |
| 2024-03-06 | 118 | 118 | 105 | 118 | 36,936,400 | 118 |
| 2024-03-05 | 80 | 90 | 80 | 88 | 4,764,700 | 88 |
| 2024-03-04 | 83 | 83 | 81 | 81 | 770,300 | 81 |
| 2024-03-01 | 82 | 84 | 82 | 82 | 559,600 | 82 |
| 2024-02-29 | 82 | 83 | 82 | 82 | 168,200 | 82 |
| 2024-02-28 | 82 | 83 | 81 | 83 | 637,000 | 83 |
| 2024-02-27 | 83 | 84 | 81 | 83 | 536,800 | 83 |
| 2024-02-26 | 82 | 83 | 82 | 83 | 382,100 | 83 |
| 2024-02-22 | 82 | 83 | 81 | 82 | 522,800 | 82 |
| 2024-02-21 | 81 | 82 | 80 | 81 | 545,900 | 81 |
| 2024-02-20 | 80 | 82 | 80 | 82 | 785,000 | 82 |
| 2024-02-19 | 79 | 81 | 78 | 80 | 624,900 | 80 |
| 2024-02-16 | 76 | 79 | 76 | 78 | 386,900 | 78 |
| 2024-02-15 | 78 | 78 | 76 | 76 | 394,000 | 76 |
| 2024-02-14 | 78 | 79 | 77 | 78 | 402,000 | 78 |
| 2024-02-13 | 79 | 80 | 77 | 80 | 595,400 | 80 |
| 2024-02-09 | 78 | 80 | 78 | 79 | 511,900 | 79 |
| 2024-02-08 | 80 | 81 | 79 | 79 | 329,600 | 79 |
| 2024-02-07 | 80 | 81 | 79 | 81 | 432,300 | 81 |
| 2024-02-06 | 79 | 81 | 78 | 79 | 567,900 | 79 |
| 2024-02-05 | 80 | 80 | 78 | 79 | 445,200 | 79 |
| 2024-02-02 | 79 | 80 | 78 | 79 | 719,500 | 79 |
| 2024-02-01 | 78 | 80 | 76 | 78 | 1,601,100 | 78 |
| 2024-01-31 | 83 | 84 | 82 | 83 | 723,900 | 83 |
| 2024-01-30 | 85 | 85 | 83 | 83 | 362,900 | 83 |
| 2024-01-29 | 85 | 85 | 83 | 84 | 907,600 | 84 |
| 2024-01-26 | 87 | 88 | 85 | 86 | 740,500 | 86 |
| 2024-01-25 | 86 | 88 | 86 | 88 | 790,600 | 88 |
| 2024-01-24 | 87 | 88 | 85 | 86 | 937,500 | 86 |
| 2024-01-23 | 87 | 89 | 86 | 87 | 1,462,600 | 87 |
| 2024-01-22 | 86 | 88 | 86 | 87 | 763,800 | 87 |
| 2024-01-19 | 85 | 86 | 84 | 86 | 332,500 | 86 |
| 2024-01-18 | 84 | 85 | 84 | 85 | 302,700 | 85 |
| 2024-01-17 | 85 | 87 | 84 | 85 | 1,272,800 | 85 |
| 2024-01-16 | 87 | 87 | 83 | 84 | 927,700 | 84 |
| 2024-01-15 | 85 | 87 | 84 | 86 | 740,100 | 86 |
| 2024-01-12 | 85 | 88 | 84 | 85 | 1,901,100 | 85 |
| 2024-01-11 | 84 | 86 | 83 | 85 | 1,364,100 | 85 |
| 2024-01-10 | 81 | 86 | 81 | 84 | 2,667,000 | 84 |
| 2024-01-09 | 78 | 81 | 78 | 80 | 883,500 | 80 |
| 2024-01-05 | 80 | 80 | 77 | 78 | 828,500 | 78 |
| 2024-01-04 | 77 | 81 | 77 | 80 | 836,900 | 80 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
