6240 ヤマシンフィルタ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	320	321	314	316	239,900	316
2023-12-28	312	320	309	320	306,800	320
2023-12-27	301	312	301	312	425,900	312
2023-12-26	299	304	299	299	363,500	299
2023-12-25	304	304	299	300	498,300	300
2023-12-22	307	309	304	304	306,800	304
2023-12-21	308	309	305	307	292,400	307
2023-12-20	316	319	310	310	417,600	310
2023-12-19	316	317	313	316	220,300	316
2023-12-18	320	323	315	318	207,600	318
2023-12-15	312	321	312	320	337,600	320
2023-12-14	315	318	310	311	254,100	311
2023-12-13	310	315	309	313	266,000	313
2023-12-12	313	315	309	309	364,100	309
2023-12-11	313	316	309	313	361,000	313
2023-12-08	316	319	310	313	354,900	313
2023-12-07	328	328	319	319	413,500	319
2023-12-06	325	334	323	332	293,000	332
2023-12-05	338	339	328	328	236,000	328
2023-12-04	331	344	330	339	284,600	339
2023-12-01	346	346	336	336	301,700	336
2023-11-30	343	347	343	345	262,100	345
2023-11-29	342	350	342	343	411,500	343
2023-11-28	333	343	333	342	316,500	342
2023-11-27	328	335	328	333	266,000	333
2023-11-24	330	333	327	328	233,300	328
2023-11-22	335	340	328	332	369,200	332
2023-11-21	324	337	324	335	445,200	335
2023-11-20	314	324	311	322	315,100	322
2023-11-17	309	314	307	314	204,600	314
2023-11-16	315	315	307	309	240,700	309
2023-11-15	307	316	307	315	245,200	315
2023-11-14	312	312	304	304	312,600	304
2023-11-13	323	325	312	312	377,400	312
2023-11-10	328	328	321	323	326,700	323
2023-11-09	323	332	323	328	362,900	328
2023-11-08	331	331	323	326	550,200	326
2023-11-07	340	343	322	332	1,574,700	332
2023-11-06	311	317	308	316	436,500	316
2023-11-02	300	308	300	308	344,700	308
2023-11-01	302	306	300	301	232,200	301
2023-10-31	298	298	292	298	324,800	298
2023-10-30	302	302	297	298	265,700	298
2023-10-27	299	304	298	304	296,100	304
2023-10-26	299	301	296	296	242,300	296
2023-10-25	305	306	300	301	270,500	301
2023-10-24	297	304	288	302	413,100	302
2023-10-23	302	304	294	295	596,300	295
2023-10-20	304	307	300	304	222,800	304
2023-10-19	303	307	301	303	214,700	303
2023-10-18	306	309	303	309	220,200	309
2023-10-17	310	310	303	304	225,900	304
2023-10-16	312	313	303	304	432,500	304
2023-10-13	332	332	315	317	359,200	317
2023-10-12	326	331	324	331	234,400	331
2023-10-11	335	335	323	323	228,000	323
2023-10-10	329	335	329	334	192,600	334
2023-10-06	323	327	320	325	220,800	325
2023-10-05	326	329	320	321	326,100	321
2023-10-04	331	334	320	326	585,000	326
2023-10-03	340	342	330	332	432,000	332
2023-10-02	349	358	342	342	613,000	342
2023-09-29	351	353	343	347	404,300	347
2023-09-28	345	353	342	347	507,000	347
2023-09-27	340	349	339	349	482,000	349
2023-09-26	349	349	342	344	317,700	344
2023-09-25	342	351	342	350	262,400	350
2023-09-22	336	345	334	343	279,000	343
2023-09-21	351	351	339	341	444,000	341
2023-09-20	365	366	351	351	390,100	351
2023-09-19	358	360	352	359	305,500	359
2023-09-15	364	368	355	359	526,900	359
2023-09-14	351	368	349	365	870,500	365
2023-09-13	346	354	345	351	412,500	351
2023-09-12	346	352	342	344	263,800	344
2023-09-11	352	353	345	345	218,700	345
2023-09-08	348	355	348	350	359,700	350
2023-09-07	350	356	345	347	520,000	347
2023-09-06	350	357	348	354	564,200	354
2023-09-05	340	355	340	348	757,300	348
2023-09-04	328	343	328	340	671,000	340
2023-09-01	324	327	322	327	307,600	327
2023-08-31	325	326	324	324	124,100	324
2023-08-30	327	327	323	326	169,600	326
2023-08-29	320	328	319	323	376,200	323
2023-08-28	316	318	315	318	133,800	318
2023-08-25	315	316	312	315	203,200	315
2023-08-24	319	319	315	316	138,700	316
2023-08-23	315	318	313	317	110,100	317
2023-08-22	315	317	313	315	114,600	315
2023-08-21	319	322	315	315	255,200	315
2023-08-18	326	326	319	319	416,700	319
2023-08-17	323	328	318	326	367,800	326
2023-08-16	319	326	318	324	224,000	324
2023-08-15	324	326	317	320	328,100	320
2023-08-14	328	331	322	323	338,300	323
2023-08-10	319	329	318	329	469,200	329
2023-08-09	318	326	316	319	518,400	319
2023-08-08	340	340	322	322	1,074,800	322
2023-08-07	305	340	305	338	4,091,300	338
2023-08-04	295	297	295	295	632,100	295
2023-08-03	303	303	293	294	1,568,700	294
2023-08-02	307	307	304	304	385,300	304
2023-08-01	307	308	306	307	206,200	307
2023-07-31	308	308	303	306	295,100	306
2023-07-28	301	308	301	307	416,900	307
2023-07-27	301	304	301	304	160,400	304
2023-07-26	301	301	299	301	244,800	301
2023-07-25	302	302	300	301	123,800	301
2023-07-24	301	303	300	301	151,100	301
2023-07-21	300	302	299	299	236,200	299
2023-07-20	304	305	300	301	201,600	301
2023-07-19	307	308	302	304	234,400	304
2023-07-18	302	306	302	306	104,900	306
2023-07-14	305	306	301	302	200,200	302
2023-07-13	303	304	301	303	162,800	303
2023-07-12	305	305	301	303	177,200	303
2023-07-11	304	307	303	304	239,100	304
2023-07-10	301	303	298	300	301,500	300
2023-07-07	299	302	298	300	286,200	300
2023-07-06	303	303	298	301	255,400	301
2023-07-05	301	303	298	302	238,700	302
2023-07-04	303	304	302	302	199,000	302
2023-07-03	306	308	302	304	326,100	304
2023-06-30	305	307	303	303	243,400	303
2023-06-29	303	305	302	304	269,900	304
2023-06-28	296	302	296	302	312,900	302
2023-06-27	295	296	292	294	391,900	294
2023-06-26	299	300	294	295	699,800	295
2023-06-23	305	305	299	300	645,000	300
2023-06-22	304	305	300	301	505,800	301
2023-06-21	307	309	304	305	376,700	305
2023-06-20	309	310	303	310	596,000	310
2023-06-19	314	314	308	310	492,600	310
2023-06-16	312	314	311	314	403,300	314
2023-06-15	317	317	312	312	363,900	312
2023-06-14	315	320	315	318	481,900	318
2023-06-13	315	316	312	312	290,500	312
2023-06-12	310	315	308	313	296,700	313
2023-06-09	313	313	308	309	454,800	309
2023-06-08	316	317	311	314	411,300	314
2023-06-07	320	323	314	314	570,500	314
2023-06-06	319	320	316	319	248,300	319
2023-06-05	320	322	319	321	320,900	321
2023-06-02	313	316	310	316	298,100	316
2023-06-01	314	316	312	312	255,800	312
2023-05-31	315	319	313	313	358,600	313
2023-05-30	317	321	314	317	195,600	317
2023-05-29	321	322	317	319	282,700	319
2023-05-26	320	321	313	314	284,400	314
2023-05-25	320	322	316	321	250,100	321
2023-05-24	320	323	318	318	149,800	318
2023-05-23	329	329	319	319	364,000	319
2023-05-22	327	329	324	328	287,400	328
2023-05-19	322	328	322	325	324,200	325
2023-05-18	307	322	306	321	538,200	321
2023-05-17	305	307	298	304	756,800	304
2023-05-16	314	317	306	307	1,297,300	307
2023-05-15	340	340	332	338	421,900	338
2023-05-12	331	334	330	332	230,000	332
2023-05-11	331	335	331	334	544,600	334
2023-05-10	343	343	336	336	377,200	336
2023-05-09	346	346	343	343	283,300	343
2023-05-08	346	347	343	346	159,100	346
2023-05-02	346	347	340	345	398,000	345
2023-05-01	342	347	341	346	269,400	346
2023-04-28	342	342	337	338	388,800	338
2023-04-27	332	340	330	338	291,400	338
2023-04-26	337	337	330	330	461,700	330
2023-04-25	341	345	339	339	185,600	339
2023-04-24	342	342	338	339	258,200	339
2023-04-21	342	345	341	342	218,400	342
2023-04-20	338	347	338	344	321,700	344
2023-04-19	340	342	338	339	210,500	339
2023-04-18	340	340	338	339	159,200	339
2023-04-17	340	343	337	340	226,200	340
2023-04-14	340	344	335	340	480,500	340
2023-04-13	331	333	330	332	180,100	332
2023-04-12	333	334	330	332	190,500	332
2023-04-11	332	336	329	330	375,500	330
2023-04-10	333	333	327	328	185,000	328
2023-04-07	330	333	327	329	250,700	329
2023-04-06	330	335	328	331	257,000	331
2023-04-05	340	340	333	334	455,900	334
2023-04-04	345	346	341	341	261,600	341
2023-04-03	347	347	341	344	270,000	344
2023-03-31	341	345	337	340	382,400	340
2023-03-30	331	339	330	338	334,000	338
2023-03-29	329	332	323	332	647,800	332
2023-03-28	330	333	323	326	787,300	326
2023-03-27	336	338	328	333	1,102,000	333
2023-03-24	343	344	337	339	507,200	339
2023-03-23	343	347	338	346	409,600	346
2023-03-22	345	351	344	348	447,600	348
2023-03-20	344	345	335	337	462,800	337
2023-03-17	352	355	343	344	485,800	344
2023-03-16	344	351	343	350	907,400	350
2023-03-15	376	377	360	360	513,200	360
2023-03-14	379	379	368	368	546,000	368
2023-03-13	384	389	382	383	435,700	383
2023-03-10	395	397	390	391	458,400	391
2023-03-09	397	403	397	403	357,000	403
2023-03-08	390	397	388	396	281,600	396
2023-03-07	389	396	388	393	357,900	393
2023-03-06	392	394	385	390	353,600	390
2023-03-03	393	393	384	387	636,100	387
2023-03-02	399	399	391	391	375,200	391
2023-03-01	395	399	391	396	394,500	396
2023-02-28	399	404	399	399	330,300	399
2023-02-27	394	399	393	397	295,200	397
2023-02-24	395	399	391	397	406,900	397
2023-02-22	397	397	390	392	564,500	392
2023-02-21	404	408	402	402	300,500	402
2023-02-20	401	407	396	405	593,800	405
2023-02-17	408	410	401	401	874,200	401
2023-02-16	421	423	415	415	524,400	415
2023-02-15	432	434	419	422	573,700	422
2023-02-14	420	429	418	428	774,500	428
2023-02-13	422	422	406	414	1,001,300	414
2023-02-10	416	430	414	423	1,487,700	423
2023-02-09	429	433	413	419	2,553,200	419
2023-02-08	462	463	435	437	3,075,400	437
2023-02-07	500	500	467	467	2,072,500	467
2023-02-06	573	578	567	567	497,600	567
2023-02-03	559	575	558	569	335,400	569
2023-02-02	570	578	563	564	461,100	564
2023-02-01	547	563	546	557	320,300	557
2023-01-31	555	556	542	547	326,400	547
2023-01-30	560	565	552	555	344,700	555
2023-01-27	560	563	552	554	354,400	554
2023-01-26	557	562	551	559	350,600	559
2023-01-25	555	566	551	556	368,200	556
2023-01-24	560	573	557	557	857,400	557
2023-01-23	536	547	533	544	603,800	544
2023-01-20	517	535	515	533	392,800	533
2023-01-19	520	533	515	518	446,700	518
2023-01-18	503	521	501	520	539,200	520
2023-01-17	504	505	496	504	169,300	504
2023-01-16	498	512	497	503	239,900	503
2023-01-13	499	504	494	497	212,600	497
2023-01-12	506	515	501	502	273,800	502
2023-01-11	505	511	504	506	393,500	506
2023-01-10	492	503	492	502	362,600	502
2023-01-06	486	486	478	482	228,600	482
2023-01-05	495	504	493	493	401,300	493
2023-01-04	488	498	486	490	415,800	490

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30