6240 ヤマシンフィルタ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 428 | 444 | 422 | 440 | 1,735,500 | 440 |
| 2024-07-25 | 451 | 453 | 401 | 417 | 4,383,100 | 417 |
| 2024-07-24 | 498 | 500 | 457 | 458 | 3,188,500 | 458 |
| 2024-07-23 | 534 | 536 | 500 | 505 | 2,542,900 | 505 |
| 2024-07-22 | 541 | 547 | 505 | 525 | 5,003,300 | 525 |
| 2024-07-19 | 515 | 570 | 497 | 549 | 10,819,400 | 549 |
| 2024-07-18 | 524 | 553 | 490 | 490 | 4,191,400 | 490 |
| 2024-07-17 | 513 | 558 | 512 | 544 | 9,169,300 | 544 |
| 2024-07-16 | 453 | 484 | 452 | 478 | 2,499,300 | 478 |
| 2024-07-12 | 417 | 429 | 417 | 423 | 211,000 | 423 |
| 2024-07-11 | 420 | 425 | 416 | 422 | 162,600 | 422 |
| 2024-07-10 | 425 | 425 | 409 | 418 | 238,900 | 418 |
| 2024-07-09 | 418 | 425 | 418 | 421 | 195,600 | 421 |
| 2024-07-08 | 420 | 420 | 408 | 414 | 339,200 | 414 |
| 2024-07-05 | 420 | 427 | 418 | 423 | 222,300 | 423 |
| 2024-07-04 | 433 | 434 | 420 | 422 | 356,100 | 422 |
| 2024-07-03 | 435 | 440 | 423 | 430 | 578,900 | 430 |
| 2024-07-02 | 428 | 446 | 427 | 438 | 955,000 | 438 |
| 2024-07-01 | 405 | 429 | 399 | 424 | 843,500 | 424 |
| 2024-06-28 | 403 | 404 | 396 | 398 | 219,300 | 398 |
| 2024-06-27 | 396 | 406 | 396 | 403 | 213,300 | 403 |
| 2024-06-26 | 410 | 410 | 395 | 402 | 290,400 | 402 |
| 2024-06-25 | 404 | 411 | 402 | 406 | 195,300 | 406 |
| 2024-06-24 | 405 | 406 | 394 | 401 | 292,300 | 401 |
| 2024-06-21 | 408 | 413 | 400 | 402 | 410,900 | 402 |
| 2024-06-20 | 401 | 408 | 393 | 405 | 484,300 | 405 |
| 2024-06-19 | 382 | 407 | 382 | 402 | 790,000 | 402 |
| 2024-06-18 | 366 | 381 | 365 | 380 | 273,900 | 380 |
| 2024-06-17 | 357 | 363 | 351 | 363 | 214,100 | 363 |
| 2024-06-14 | 356 | 367 | 356 | 363 | 188,200 | 363 |
| 2024-06-13 | 366 | 372 | 360 | 361 | 248,000 | 361 |
| 2024-06-12 | 365 | 376 | 364 | 366 | 294,000 | 366 |
| 2024-06-11 | 365 | 371 | 363 | 364 | 340,900 | 364 |
| 2024-06-10 | 357 | 368 | 357 | 367 | 183,400 | 367 |
| 2024-06-07 | 349 | 361 | 349 | 358 | 190,900 | 358 |
| 2024-06-06 | 356 | 356 | 348 | 351 | 197,300 | 351 |
| 2024-06-05 | 359 | 360 | 352 | 353 | 232,300 | 353 |
| 2024-06-04 | 362 | 364 | 356 | 362 | 208,800 | 362 |
| 2024-06-03 | 354 | 364 | 354 | 363 | 146,800 | 363 |
| 2024-05-31 | 352 | 356 | 348 | 354 | 212,600 | 354 |
| 2024-05-30 | 350 | 351 | 343 | 349 | 271,000 | 349 |
| 2024-05-29 | 366 | 366 | 353 | 353 | 224,400 | 353 |
| 2024-05-28 | 369 | 374 | 366 | 367 | 81,400 | 367 |
| 2024-05-27 | 367 | 371 | 365 | 371 | 87,500 | 371 |
| 2024-05-24 | 363 | 371 | 363 | 365 | 125,500 | 365 |
| 2024-05-23 | 378 | 378 | 368 | 369 | 133,400 | 369 |
| 2024-05-22 | 375 | 378 | 369 | 370 | 235,100 | 370 |
| 2024-05-21 | 383 | 388 | 373 | 377 | 153,500 | 377 |
| 2024-05-20 | 368 | 384 | 365 | 380 | 303,900 | 380 |
| 2024-05-17 | 353 | 372 | 353 | 368 | 511,400 | 368 |
| 2024-05-16 | 383 | 383 | 351 | 353 | 1,431,900 | 353 |
| 2024-05-15 | 417 | 419 | 398 | 404 | 709,900 | 404 |
| 2024-05-14 | 420 | 420 | 410 | 412 | 205,700 | 412 |
| 2024-05-13 | 416 | 420 | 410 | 415 | 136,400 | 415 |
| 2024-05-10 | 421 | 422 | 416 | 420 | 165,000 | 420 |
| 2024-05-09 | 426 | 428 | 416 | 421 | 269,800 | 421 |
| 2024-05-08 | 422 | 432 | 421 | 425 | 149,300 | 425 |
| 2024-05-07 | 419 | 430 | 418 | 422 | 266,700 | 422 |
| 2024-05-02 | 416 | 416 | 409 | 411 | 117,400 | 411 |
| 2024-05-01 | 422 | 423 | 410 | 415 | 175,700 | 415 |
| 2024-04-30 | 415 | 435 | 412 | 430 | 288,600 | 430 |
| 2024-04-26 | 416 | 417 | 407 | 414 | 266,400 | 414 |
| 2024-04-25 | 416 | 420 | 413 | 416 | 140,200 | 416 |
| 2024-04-24 | 418 | 425 | 412 | 420 | 189,100 | 420 |
| 2024-04-23 | 405 | 417 | 405 | 414 | 239,900 | 414 |
| 2024-04-22 | 404 | 408 | 397 | 403 | 253,600 | 403 |
| 2024-04-19 | 417 | 418 | 399 | 402 | 431,700 | 402 |
| 2024-04-18 | 424 | 425 | 412 | 419 | 250,000 | 419 |
| 2024-04-17 | 434 | 438 | 425 | 425 | 246,500 | 425 |
| 2024-04-16 | 438 | 439 | 431 | 434 | 301,700 | 434 |
| 2024-04-15 | 452 | 456 | 447 | 448 | 247,800 | 448 |
| 2024-04-12 | 455 | 473 | 455 | 459 | 415,300 | 459 |
| 2024-04-11 | 455 | 463 | 453 | 453 | 308,400 | 453 |
| 2024-04-10 | 445 | 468 | 445 | 461 | 623,000 | 461 |
| 2024-04-09 | 433 | 453 | 428 | 446 | 439,300 | 446 |
| 2024-04-08 | 428 | 431 | 420 | 429 | 257,600 | 429 |
| 2024-04-05 | 434 | 435 | 416 | 425 | 670,600 | 425 |
| 2024-04-04 | 447 | 449 | 442 | 446 | 215,700 | 446 |
| 2024-04-03 | 435 | 454 | 429 | 446 | 603,700 | 446 |
| 2024-04-02 | 465 | 465 | 438 | 441 | 569,500 | 441 |
| 2024-04-01 | 487 | 487 | 465 | 470 | 511,300 | 470 |
| 2024-03-29 | 464 | 488 | 464 | 476 | 758,400 | 476 |
| 2024-03-28 | 462 | 478 | 455 | 459 | 611,400 | 459 |
| 2024-03-27 | 453 | 465 | 447 | 459 | 412,800 | 459 |
| 2024-03-26 | 450 | 461 | 446 | 455 | 264,200 | 455 |
| 2024-03-25 | 448 | 461 | 447 | 450 | 391,200 | 450 |
| 2024-03-22 | 460 | 461 | 445 | 448 | 405,100 | 448 |
| 2024-03-21 | 460 | 461 | 452 | 457 | 339,100 | 457 |
| 2024-03-19 | 456 | 463 | 450 | 456 | 494,800 | 456 |
| 2024-03-18 | 442 | 468 | 440 | 461 | 1,096,400 | 461 |
| 2024-03-15 | 420 | 440 | 418 | 436 | 578,400 | 436 |
| 2024-03-14 | 415 | 426 | 412 | 423 | 357,600 | 423 |
| 2024-03-13 | 433 | 434 | 413 | 415 | 413,200 | 415 |
| 2024-03-12 | 408 | 433 | 404 | 430 | 715,000 | 430 |
| 2024-03-11 | 406 | 413 | 397 | 404 | 434,800 | 404 |
| 2024-03-08 | 434 | 441 | 409 | 414 | 847,100 | 414 |
| 2024-03-07 | 449 | 454 | 432 | 432 | 1,165,900 | 432 |
| 2024-03-06 | 404 | 438 | 403 | 435 | 1,497,400 | 435 |
| 2024-03-05 | 389 | 404 | 386 | 398 | 640,200 | 398 |
| 2024-03-04 | 390 | 401 | 386 | 390 | 647,200 | 390 |
| 2024-03-01 | 387 | 387 | 378 | 385 | 308,000 | 385 |
| 2024-02-29 | 374 | 387 | 371 | 385 | 448,500 | 385 |
| 2024-02-28 | 375 | 381 | 371 | 374 | 265,400 | 374 |
| 2024-02-27 | 360 | 380 | 359 | 376 | 655,400 | 376 |
| 2024-02-26 | 353 | 358 | 352 | 355 | 159,500 | 355 |
| 2024-02-22 | 355 | 358 | 354 | 356 | 185,900 | 356 |
| 2024-02-21 | 358 | 358 | 349 | 351 | 233,600 | 351 |
| 2024-02-20 | 360 | 363 | 355 | 358 | 191,600 | 358 |
| 2024-02-19 | 364 | 366 | 359 | 361 | 254,800 | 361 |
| 2024-02-16 | 360 | 363 | 356 | 361 | 294,400 | 361 |
| 2024-02-15 | 369 | 371 | 355 | 357 | 314,000 | 357 |
| 2024-02-14 | 365 | 369 | 361 | 365 | 291,000 | 365 |
| 2024-02-13 | 380 | 382 | 367 | 367 | 422,500 | 367 |
| 2024-02-09 | 370 | 380 | 370 | 377 | 611,500 | 377 |
| 2024-02-08 | 364 | 372 | 359 | 370 | 617,000 | 370 |
| 2024-02-07 | 357 | 364 | 349 | 361 | 776,500 | 361 |
| 2024-02-06 | 358 | 378 | 358 | 363 | 3,461,100 | 363 |
| 2024-02-05 | 331 | 337 | 330 | 332 | 368,800 | 332 |
| 2024-02-02 | 328 | 332 | 326 | 330 | 214,100 | 330 |
| 2024-02-01 | 332 | 334 | 325 | 326 | 275,200 | 326 |
| 2024-01-31 | 330 | 335 | 325 | 335 | 307,000 | 335 |
| 2024-01-30 | 338 | 340 | 331 | 331 | 237,200 | 331 |
| 2024-01-29 | 347 | 347 | 338 | 340 | 220,100 | 340 |
| 2024-01-26 | 342 | 349 | 339 | 342 | 348,000 | 342 |
| 2024-01-25 | 340 | 344 | 335 | 342 | 321,200 | 342 |
| 2024-01-24 | 330 | 340 | 330 | 337 | 358,300 | 337 |
| 2024-01-23 | 330 | 334 | 328 | 331 | 330,600 | 331 |
| 2024-01-22 | 327 | 329 | 323 | 328 | 175,800 | 328 |
| 2024-01-19 | 324 | 327 | 321 | 324 | 176,300 | 324 |
| 2024-01-18 | 316 | 324 | 316 | 322 | 229,000 | 322 |
| 2024-01-17 | 321 | 325 | 316 | 316 | 327,500 | 316 |
| 2024-01-16 | 328 | 330 | 321 | 322 | 215,900 | 322 |
| 2024-01-15 | 330 | 332 | 328 | 331 | 137,500 | 331 |
| 2024-01-12 | 336 | 337 | 330 | 331 | 234,400 | 331 |
| 2024-01-11 | 340 | 340 | 335 | 336 | 152,600 | 336 |
| 2024-01-10 | 339 | 343 | 337 | 337 | 288,700 | 337 |
| 2024-01-09 | 328 | 341 | 328 | 336 | 469,700 | 336 |
| 2024-01-05 | 330 | 330 | 326 | 326 | 236,900 | 326 |
| 2024-01-04 | 315 | 328 | 311 | 325 | 389,100 | 325 |
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
