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
2024-02-27360380359376655,400376
2024-02-26353358352355159,500355
2024-02-22355358354356185,900356
2024-02-21358358349351233,600351
2024-02-20360363355358191,600358
2024-02-19364366359361254,800361
2024-02-16360363356361294,400361
2024-02-15369371355357314,000357
2024-02-14365369361365291,000365
2024-02-13380382367367422,500367
2024-02-09370380370377611,500377
2024-02-08364372359370617,000370
2024-02-07357364349361776,500361
2024-02-063583783583633,461,100363
2024-02-05331337330332368,800332
2024-02-02328332326330214,100330
2024-02-01332334325326275,200326
2024-01-31330335325335307,000335
2024-01-30338340331331237,200331
2024-01-29347347338340220,100340
2024-01-26342349339342348,000342
2024-01-25340344335342321,200342
2024-01-24330340330337358,300337
2024-01-23330334328331330,600331
2024-01-22327329323328175,800328
2024-01-19324327321324176,300324
2024-01-18316324316322229,000322
2024-01-17321325316316327,500316
2024-01-16328330321322215,900322
2024-01-15330332328331137,500331
2024-01-12336337330331234,400331
2024-01-11340340335336152,600336
2024-01-10339343337337288,700337
2024-01-09328341328336469,700336
2024-01-05330330326326236,900326
2024-01-04315328311325389,100325

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