6630 ヤーマン(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 870 | 887 | 853 | 859 | 204,000 | 859 |
| 2025-04-03 | 850 | 878 | 850 | 878 | 232,800 | 878 |
| 2025-04-02 | 886 | 891 | 862 | 862 | 215,300 | 862 |
| 2025-04-01 | 890 | 896 | 880 | 886 | 177,900 | 886 |
| 2025-03-31 | 900 | 911 | 889 | 890 | 306,300 | 890 |
| 2025-03-28 | 910 | 918 | 904 | 908 | 214,200 | 908 |
| 2025-03-27 | 899 | 907 | 895 | 907 | 229,300 | 907 |
| 2025-03-26 | 888 | 898 | 885 | 898 | 167,400 | 898 |
| 2025-03-25 | 880 | 888 | 878 | 887 | 89,900 | 887 |
| 2025-03-24 | 881 | 884 | 878 | 880 | 89,200 | 880 |
| 2025-03-21 | 884 | 884 | 873 | 881 | 132,600 | 881 |
| 2025-03-19 | 876 | 889 | 872 | 884 | 178,600 | 884 |
| 2025-03-18 | 857 | 876 | 852 | 876 | 231,800 | 876 |
| 2025-03-17 | 850 | 880 | 842 | 847 | 740,400 | 847 |
| 2025-03-14 | 849 | 849 | 827 | 827 | 297,100 | 827 |
| 2025-03-13 | 849 | 849 | 835 | 837 | 102,000 | 837 |
| 2025-03-12 | 841 | 850 | 838 | 850 | 134,900 | 850 |
| 2025-03-11 | 830 | 844 | 829 | 841 | 149,000 | 841 |
| 2025-03-10 | 838 | 841 | 820 | 830 | 116,600 | 830 |
| 2025-03-07 | 828 | 840 | 821 | 833 | 117,900 | 833 |
| 2025-03-06 | 838 | 843 | 823 | 833 | 193,000 | 833 |
| 2025-03-05 | 813 | 836 | 813 | 836 | 239,100 | 836 |
| 2025-03-04 | 788 | 815 | 788 | 812 | 259,800 | 812 |
| 2025-03-03 | 784 | 788 | 781 | 787 | 115,700 | 787 |
| 2025-02-28 | 777 | 782 | 765 | 769 | 98,600 | 769 |
| 2025-02-27 | 771 | 784 | 770 | 779 | 78,000 | 779 |
| 2025-02-26 | 763 | 769 | 760 | 769 | 60,100 | 769 |
| 2025-02-25 | 765 | 767 | 759 | 763 | 53,300 | 763 |
| 2025-02-21 | 764 | 774 | 763 | 767 | 75,800 | 767 |
| 2025-02-20 | 770 | 782 | 770 | 774 | 120,100 | 774 |
| 2025-02-19 | 755 | 770 | 753 | 770 | 99,600 | 770 |
| 2025-02-18 | 761 | 761 | 756 | 756 | 59,300 | 756 |
| 2025-02-17 | 760 | 763 | 757 | 761 | 108,700 | 761 |
| 2025-02-14 | 761 | 761 | 756 | 759 | 64,300 | 759 |
| 2025-02-13 | 765 | 770 | 759 | 761 | 99,600 | 761 |
| 2025-02-12 | 764 | 771 | 762 | 762 | 111,000 | 762 |
| 2025-02-10 | 754 | 763 | 753 | 762 | 74,200 | 762 |
| 2025-02-07 | 758 | 760 | 749 | 755 | 58,800 | 755 |
| 2025-02-06 | 751 | 759 | 750 | 753 | 104,400 | 753 |
| 2025-02-05 | 740 | 752 | 740 | 750 | 110,600 | 750 |
| 2025-02-04 | 735 | 738 | 728 | 731 | 69,400 | 731 |
| 2025-02-03 | 726 | 737 | 721 | 733 | 148,700 | 733 |
| 2025-01-31 | 743 | 743 | 725 | 726 | 91,700 | 726 |
| 2025-01-30 | 738 | 751 | 737 | 743 | 144,400 | 743 |
| 2025-01-29 | 734 | 737 | 725 | 737 | 93,000 | 737 |
| 2025-01-28 | 735 | 738 | 731 | 735 | 106,700 | 735 |
| 2025-01-27 | 725 | 734 | 723 | 734 | 161,800 | 734 |
| 2025-01-24 | 709 | 722 | 709 | 719 | 122,300 | 719 |
| 2025-01-23 | 704 | 709 | 695 | 709 | 95,600 | 709 |
| 2025-01-22 | 703 | 707 | 694 | 703 | 94,300 | 703 |
| 2025-01-21 | 698 | 705 | 694 | 705 | 98,200 | 705 |
| 2025-01-20 | 675 | 697 | 675 | 694 | 144,900 | 694 |
| 2025-01-17 | 686 | 687 | 668 | 671 | 260,200 | 671 |
| 2025-01-16 | 694 | 700 | 687 | 687 | 116,400 | 687 |
| 2025-01-15 | 694 | 698 | 692 | 695 | 88,200 | 695 |
| 2025-01-14 | 697 | 699 | 690 | 690 | 158,000 | 690 |
| 2025-01-10 | 701 | 703 | 696 | 697 | 177,000 | 697 |
| 2025-01-09 | 710 | 710 | 703 | 704 | 95,100 | 704 |
| 2025-01-08 | 716 | 716 | 706 | 710 | 126,300 | 710 |
| 2025-01-07 | 719 | 719 | 708 | 714 | 147,000 | 714 |
| 2025-01-06 | 724 | 726 | 716 | 717 | 162,000 | 717 |
分割・併合履歴 ： [2017-10-27]1株→10株 [2011-02-24]1株→2株