6240 ヤマシンフィルタ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28344347332337434,800337
2022-09-27333352333344555,500344
2022-09-26337339333337388,000337
2022-09-22331342331339387,900339
2022-09-21331343330339417,600339
2022-09-20329336329336342,500336
2022-09-16326330323323217,500323
2022-09-15328330326329133,200329
2022-09-14328331325329221,900329
2022-09-13331337329337191,800337
2022-09-12330334330333104,100333
2022-09-09330333328329172,000329
2022-09-08324331323330191,700330
2022-09-07327327318319208,900319
2022-09-06328331324327173,300327
2022-09-05325327321326200,000326
2022-09-02331331325325267,300325
2022-09-01335337330330298,300330
2022-08-31337345337341276,600341
2022-08-30337341335339246,600339
2022-08-29333337330331310,900331
2022-08-26339347335344429,500344
2022-08-25337337332334146,100334
2022-08-24328335327333246,300333
2022-08-23334334325325320,500325
2022-08-22339340336337149,200337
2022-08-19339343339341141,500341
2022-08-18338342336339165,000339
2022-08-17346346339344205,200344
2022-08-16344347342343273,300343
2022-08-15341346340343267,600343
2022-08-12335340331339293,900339
2022-08-10332332325330187,000330
2022-08-09340340330334233,600334
2022-08-08337344337338265,500338
2022-08-05336339333337355,000337
2022-08-04329339321336496,900336
2022-08-03333334329329322,600329
2022-08-02339339329329249,200329
2022-08-01332340330338330,500338
2022-07-29330336328330242,400330
2022-07-28334336326330321,400330
2022-07-27329329323327271,500327
2022-07-26331334328332269,400332
2022-07-25335335331331118,800331
2022-07-22342342337337147,200337
2022-07-21336341335341196,700341
2022-07-20337343336338465,000338
2022-07-19328333326333381,100333
2022-07-15323330322325324,500325
2022-07-14315328314327358,500327
2022-07-13318322316317209,500317
2022-07-12329329316317305,700317
2022-07-11331335328329347,900329
2022-07-08332334327330391,200330
2022-07-07323332323331329,300331
2022-07-06319325317322329,000322
2022-07-05320323319322302,000322
2022-07-04311319311319224,100319
2022-07-01311316307309294,700309
2022-06-30315316311313267,100313
2022-06-29315318311313543,600313
2022-06-28312321311318382,700318
2022-06-27311314307314337,700314
2022-06-24295304295303322,500303
2022-06-23297299292293549,100293
2022-06-22315315297297505,600297
2022-06-21305314305311273,700311
2022-06-20306310297302397,500302
2022-06-17311312305305627,300305
2022-06-16320324315315307,000315
2022-06-15327328311315517,900315
2022-06-14324330323330340,100330
2022-06-13335339330330512,300330
2022-06-10349349341347425,800347
2022-06-09344355341353445,300353
2022-06-08338351337346426,900346
2022-06-07334338332334338,100334
2022-06-06328333325332244,600332
2022-06-03321333321328354,600328
2022-06-02317321313320344,900320
2022-06-01307318307315320,400315
2022-05-31310314304308342,300308
2022-05-30303311303306743,300306
2022-05-27301302297300316,100300
2022-05-26296302296296293,600296
2022-05-25300300294295606,600295
2022-05-24311312302302354,300302
2022-05-23308317308311392,700311
2022-05-20311311304306292,400306
2022-05-19296310295310551,300310
2022-05-18298307297304526,100304
2022-05-17303305296298521,000298
2022-05-163043163013031,011,100303
2022-05-13320337319337491,500337
2022-05-12336337324324528,500324
2022-05-11339344338342265,200342
2022-05-10338345333343434,500343
2022-05-09349350343343347,500343
2022-05-06343349342349337,100349
2022-05-02343351338340446,800340
2022-04-28337348337346452,200346
2022-04-27348349337337786,400337
2022-04-26355356351351328,500351
2022-04-25350353347348341,400348
2022-04-22353356349354384,400354
2022-04-21360360354356473,400356
2022-04-20360363355359564,400359
2022-04-19349359349357466,100357
2022-04-18351354345347549,000347
2022-04-15342346337346407,700346
2022-04-14342350341348358,200348
2022-04-13330342329340454,300340
2022-04-12336336327327435,900327
2022-04-11337346336339382,700339
2022-04-08337340333336454,700336
2022-04-07342342335335361,100335
2022-04-06351353345345273,300345
2022-04-05354358351355284,500355
2022-04-04346349343349421,600349
2022-04-01345348340347320,900347
2022-03-31354356349349340,600349
2022-03-30356360354356419,600356
2022-03-29360363353357369,400357
2022-03-28365365356359355,000359
2022-03-25371373362364510,800364
2022-03-24355364354363407,100363
2022-03-23358363353361565,100361
2022-03-22350357347347533,100347
2022-03-18336345336339564,300339
2022-03-17327337327335600,000335
2022-03-16317321316318388,000318
2022-03-15317318314315359,600315
2022-03-14309317306313496,700313
2022-03-11320320308310509,100310
2022-03-10320329320328405,300328
2022-03-09324326314315503,700315
2022-03-08318331317323590,700323
2022-03-07346347324327598,300327
2022-03-04362362348350487,700350
2022-03-03370370362362297,600362
2022-03-02368370361362450,600362
2022-03-01363375362372449,400372
2022-02-28358363354363472,600363
2022-02-25349360346359680,000359
2022-02-24353353343345695,100345
2022-02-22351358346353467,200353
2022-02-21355360348359529,800359
2022-02-18359363355361726,800361
2022-02-17376378366367595,400367
2022-02-16380381376380294,800380
2022-02-15377381375377313,700377
2022-02-14380380369375483,100375
2022-02-10391391381382386,300382
2022-02-09398398385385329,600385
2022-02-08383396382393522,300393
2022-02-07394396382383763,800383
2022-02-04394405389402631,400402
2022-02-03401401393397529,200397
2022-02-02405407403405276,700405
2022-02-01414418401403394,400403
2022-01-31410415404412283,100412
2022-01-28401410398408390,900408
2022-01-27408416393396842,100396
2022-01-26418423412412433,600412
2022-01-25430431416418495,400418
2022-01-24431439423432422,400432
2022-01-21435439429439404,400439
2022-01-20421445419443691,300443
2022-01-19432433419420621,900420
2022-01-18445451441444548,800444
2022-01-17456460450451394,800451
2022-01-14473473454462868,700462
2022-01-13482482475476398,600476
2022-01-12481482477481341,100481
2022-01-11480481473481332,300481
2022-01-07495500481483394,900483
2022-01-06496496488493508,400493
2022-01-05505507499501501,500501
2022-01-04510511498505405,300505

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