6240 ヤマシンフィルタ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 543 | 544 | 534 | 541 | 321,200 | 541 |
| 2025-05-07 | 535 | 543 | 530 | 541 | 347,700 | 541 |
| 2025-05-02 | 517 | 537 | 515 | 532 | 495,100 | 532 |
| 2025-05-01 | 521 | 530 | 516 | 521 | 503,800 | 521 |
| 2025-04-30 | 519 | 522 | 514 | 521 | 277,000 | 521 |
| 2025-04-28 | 529 | 531 | 518 | 518 | 350,900 | 518 |
| 2025-04-25 | 523 | 529 | 518 | 524 | 393,400 | 524 |
| 2025-04-24 | 512 | 513 | 506 | 511 | 239,400 | 511 |
| 2025-04-23 | 514 | 517 | 505 | 507 | 260,800 | 507 |
| 2025-04-22 | 498 | 504 | 495 | 504 | 230,300 | 504 |
| 2025-04-21 | 490 | 510 | 488 | 500 | 440,600 | 500 |
| 2025-04-18 | 481 | 498 | 479 | 495 | 371,600 | 495 |
| 2025-04-17 | 469 | 483 | 460 | 482 | 346,300 | 482 |
| 2025-04-16 | 495 | 495 | 466 | 470 | 424,400 | 470 |
| 2025-04-15 | 492 | 492 | 486 | 488 | 219,800 | 488 |
| 2025-04-14 | 491 | 500 | 484 | 484 | 670,100 | 484 |
| 2025-04-11 | 478 | 490 | 466 | 487 | 475,200 | 487 |
| 2025-04-10 | 521 | 521 | 495 | 495 | 812,600 | 495 |
| 2025-04-09 | 464 | 468 | 445 | 453 | 748,200 | 453 |
| 2025-04-08 | 458 | 485 | 458 | 479 | 775,400 | 479 |
| 2025-04-07 | 430 | 441 | 413 | 427 | 1,298,000 | 427 |
| 2025-04-04 | 503 | 505 | 464 | 483 | 1,427,500 | 483 |
| 2025-04-03 | 518 | 540 | 518 | 524 | 851,600 | 524 |
| 2025-04-02 | 558 | 565 | 550 | 558 | 675,900 | 558 |
| 2025-04-01 | 574 | 578 | 562 | 564 | 498,000 | 564 |
| 2025-03-31 | 585 | 595 | 575 | 575 | 684,000 | 575 |
| 2025-03-28 | 613 | 618 | 600 | 602 | 507,600 | 602 |
| 2025-03-27 | 614 | 622 | 610 | 622 | 379,800 | 622 |
| 2025-03-26 | 622 | 625 | 609 | 620 | 401,600 | 620 |
| 2025-03-25 | 623 | 640 | 617 | 617 | 690,700 | 617 |
| 2025-03-24 | 635 | 637 | 612 | 617 | 583,900 | 617 |
| 2025-03-21 | 635 | 638 | 623 | 635 | 692,100 | 635 |
| 2025-03-19 | 604 | 644 | 604 | 636 | 1,717,400 | 636 |
| 2025-03-18 | 601 | 614 | 592 | 600 | 913,000 | 600 |
| 2025-03-17 | 605 | 609 | 598 | 598 | 558,300 | 598 |
| 2025-03-14 | 608 | 610 | 596 | 604 | 505,700 | 604 |
| 2025-03-13 | 610 | 615 | 603 | 609 | 365,400 | 609 |
| 2025-03-12 | 605 | 617 | 601 | 617 | 596,100 | 617 |
| 2025-03-11 | 589 | 605 | 582 | 605 | 684,900 | 605 |
| 2025-03-10 | 613 | 617 | 588 | 603 | 1,127,500 | 603 |
| 2025-03-07 | 567 | 606 | 566 | 600 | 1,399,200 | 600 |
| 2025-03-06 | 540 | 585 | 538 | 577 | 1,502,400 | 577 |
| 2025-03-05 | 555 | 566 | 528 | 531 | 2,456,800 | 531 |
| 2025-03-04 | 559 | 562 | 550 | 557 | 701,300 | 557 |
| 2025-03-03 | 588 | 592 | 565 | 569 | 567,600 | 569 |
| 2025-02-28 | 573 | 585 | 569 | 578 | 702,800 | 578 |
| 2025-02-27 | 590 | 600 | 581 | 583 | 521,000 | 583 |
| 2025-02-26 | 605 | 607 | 586 | 587 | 956,600 | 587 |
| 2025-02-25 | 605 | 612 | 603 | 607 | 588,800 | 607 |
| 2025-02-21 | 620 | 623 | 610 | 623 | 402,800 | 623 |
| 2025-02-20 | 624 | 634 | 615 | 617 | 597,900 | 617 |
| 2025-02-19 | 630 | 636 | 614 | 634 | 982,900 | 634 |
| 2025-02-18 | 614 | 636 | 601 | 632 | 1,245,200 | 632 |
| 2025-02-17 | 617 | 664 | 616 | 618 | 2,193,100 | 618 |
| 2025-02-14 | 666 | 668 | 646 | 650 | 1,259,800 | 650 |
| 2025-02-13 | 651 | 661 | 644 | 660 | 1,283,500 | 660 |
| 2025-02-12 | 618 | 648 | 618 | 645 | 1,137,800 | 645 |
| 2025-02-10 | 610 | 617 | 604 | 616 | 640,000 | 616 |
| 2025-02-07 | 611 | 613 | 600 | 610 | 892,700 | 610 |
| 2025-02-06 | 610 | 619 | 608 | 617 | 625,700 | 617 |
| 2025-02-05 | 614 | 614 | 598 | 604 | 903,300 | 604 |
| 2025-02-04 | 613 | 623 | 608 | 610 | 861,900 | 610 |
| 2025-02-03 | 634 | 638 | 604 | 605 | 1,529,800 | 605 |
| 2025-01-31 | 635 | 641 | 627 | 634 | 898,000 | 634 |
| 2025-01-30 | 638 | 643 | 624 | 634 | 1,474,400 | 634 |
| 2025-01-29 | 649 | 653 | 632 | 642 | 1,078,000 | 642 |
| 2025-01-28 | 612 | 646 | 606 | 641 | 1,637,300 | 641 |
| 2025-01-27 | 640 | 642 | 613 | 615 | 2,120,700 | 615 |
| 2025-01-24 | 628 | 655 | 624 | 640 | 2,882,700 | 640 |
| 2025-01-23 | 623 | 637 | 606 | 619 | 1,401,900 | 619 |
| 2025-01-22 | 616 | 623 | 604 | 620 | 1,642,000 | 620 |
| 2025-01-21 | 635 | 667 | 606 | 619 | 3,321,800 | 619 |
| 2025-01-20 | 614 | 625 | 607 | 615 | 1,332,500 | 615 |
| 2025-01-17 | 590 | 606 | 576 | 606 | 1,250,800 | 606 |
| 2025-01-16 | 608 | 612 | 593 | 598 | 745,700 | 598 |
| 2025-01-15 | 618 | 621 | 599 | 600 | 842,900 | 600 |
| 2025-01-14 | 605 | 612 | 598 | 606 | 889,100 | 606 |
| 2025-01-10 | 610 | 633 | 607 | 614 | 1,601,300 | 614 |
| 2025-01-09 | 606 | 607 | 592 | 603 | 1,598,700 | 603 |
| 2025-01-08 | 619 | 628 | 611 | 616 | 996,700 | 616 |
| 2025-01-07 | 644 | 644 | 616 | 623 | 1,950,600 | 623 |
| 2025-01-06 | 659 | 675 | 636 | 639 | 2,338,000 | 639 |
分割・併合履歴 ： [2017-11-28]1株→5株 [2015-08-27]1株→2株 [2015-03-17]1株→3株