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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 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