6630 ヤーマン(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 765 | 780 | 764 | 778 | 226,000 | 778 |
| 2024-11-20 | 753 | 768 | 748 | 761 | 196,800 | 761 |
| 2024-11-19 | 752 | 756 | 747 | 751 | 203,100 | 751 |
| 2024-11-18 | 751 | 758 | 741 | 753 | 261,400 | 753 |
| 2024-11-15 | 762 | 775 | 750 | 751 | 330,100 | 751 |
| 2024-11-14 | 788 | 788 | 763 | 764 | 313,800 | 764 |
| 2024-11-13 | 788 | 797 | 783 | 789 | 158,500 | 789 |
| 2024-11-12 | 801 | 806 | 787 | 790 | 216,700 | 790 |
| 2024-11-11 | 807 | 811 | 800 | 800 | 101,900 | 800 |
| 2024-11-08 | 826 | 834 | 809 | 809 | 137,000 | 809 |
| 2024-11-07 | 826 | 829 | 816 | 820 | 127,300 | 820 |
| 2024-11-06 | 846 | 852 | 825 | 827 | 118,700 | 827 |
| 2024-11-05 | 827 | 857 | 826 | 846 | 101,600 | 846 |
| 2024-11-01 | 832 | 836 | 826 | 827 | 88,800 | 827 |
| 2024-10-31 | 839 | 844 | 838 | 843 | 41,100 | 843 |
| 2024-10-30 | 838 | 850 | 838 | 838 | 141,800 | 838 |
| 2024-10-29 | 833 | 845 | 832 | 844 | 106,000 | 844 |
| 2024-10-28 | 825 | 840 | 825 | 828 | 101,600 | 828 |
| 2024-10-25 | 842 | 843 | 829 | 829 | 84,300 | 829 |
| 2024-10-24 | 846 | 847 | 842 | 842 | 74,300 | 842 |
| 2024-10-23 | 860 | 865 | 850 | 850 | 61,900 | 850 |
| 2024-10-22 | 869 | 869 | 858 | 858 | 60,000 | 858 |
| 2024-10-21 | 868 | 871 | 865 | 870 | 62,100 | 870 |
| 2024-10-18 | 861 | 874 | 861 | 863 | 87,700 | 863 |
| 2024-10-17 | 845 | 865 | 845 | 865 | 113,400 | 865 |
| 2024-10-16 | 845 | 854 | 843 | 850 | 84,400 | 850 |
| 2024-10-15 | 852 | 859 | 848 | 849 | 94,200 | 849 |
| 2024-10-11 | 854 | 854 | 845 | 848 | 60,300 | 848 |
| 2024-10-10 | 850 | 850 | 843 | 845 | 59,300 | 845 |
| 2024-10-09 | 850 | 858 | 849 | 853 | 92,500 | 853 |
| 2024-10-08 | 841 | 847 | 840 | 846 | 67,300 | 846 |
| 2024-10-07 | 844 | 849 | 841 | 844 | 120,300 | 844 |
| 2024-10-04 | 841 | 851 | 840 | 840 | 115,700 | 840 |
| 2024-10-03 | 853 | 857 | 845 | 852 | 121,800 | 852 |
| 2024-10-02 | 850 | 853 | 841 | 842 | 115,700 | 842 |
| 2024-10-01 | 846 | 857 | 846 | 852 | 114,300 | 852 |
| 2024-09-30 | 840 | 862 | 839 | 850 | 188,000 | 850 |
| 2024-09-27 | 866 | 867 | 851 | 853 | 142,700 | 853 |
| 2024-09-26 | 852 | 867 | 838 | 866 | 225,900 | 866 |
| 2024-09-25 | 835 | 855 | 835 | 854 | 159,300 | 854 |
| 2024-09-24 | 852 | 852 | 832 | 832 | 159,900 | 832 |
| 2024-09-20 | 850 | 860 | 843 | 856 | 160,800 | 856 |
| 2024-09-19 | 838 | 848 | 829 | 848 | 149,000 | 848 |
| 2024-09-18 | 824 | 839 | 822 | 832 | 203,900 | 832 |
| 2024-09-17 | 811 | 823 | 803 | 823 | 352,700 | 823 |
| 2024-09-13 | 836 | 836 | 810 | 810 | 344,000 | 810 |
| 2024-09-12 | 841 | 852 | 839 | 845 | 179,600 | 845 |
| 2024-09-11 | 827 | 838 | 822 | 830 | 119,900 | 830 |
| 2024-09-10 | 821 | 838 | 821 | 836 | 97,500 | 836 |
| 2024-09-09 | 820 | 828 | 814 | 823 | 100,600 | 823 |
| 2024-09-06 | 844 | 849 | 830 | 831 | 102,100 | 831 |
| 2024-09-05 | 838 | 848 | 836 | 845 | 100,800 | 845 |
| 2024-09-04 | 836 | 850 | 836 | 838 | 148,900 | 838 |
| 2024-09-03 | 840 | 850 | 840 | 850 | 111,500 | 850 |
| 2024-09-02 | 847 | 850 | 837 | 842 | 173,900 | 842 |
| 2024-08-30 | 857 | 864 | 844 | 846 | 1,021,900 | 846 |
| 2024-08-29 | 859 | 869 | 856 | 861 | 80,900 | 861 |
| 2024-08-28 | 872 | 873 | 858 | 863 | 121,900 | 863 |
| 2024-08-27 | 868 | 873 | 868 | 873 | 80,300 | 873 |
| 2024-08-26 | 864 | 877 | 864 | 868 | 138,400 | 868 |
| 2024-08-23 | 871 | 871 | 863 | 864 | 90,800 | 864 |
| 2024-08-22 | 860 | 871 | 860 | 871 | 133,300 | 871 |
| 2024-08-21 | 852 | 860 | 851 | 858 | 95,900 | 858 |
| 2024-08-20 | 836 | 854 | 836 | 853 | 234,000 | 853 |
| 2024-08-19 | 840 | 840 | 828 | 831 | 118,100 | 831 |
| 2024-08-16 | 840 | 842 | 828 | 841 | 200,100 | 841 |
| 2024-08-15 | 831 | 838 | 824 | 838 | 151,000 | 838 |
| 2024-08-14 | 820 | 833 | 818 | 833 | 155,500 | 833 |
| 2024-08-13 | 812 | 820 | 805 | 815 | 246,100 | 815 |
| 2024-08-09 | 831 | 831 | 805 | 816 | 197,800 | 816 |
| 2024-08-08 | 811 | 827 | 807 | 820 | 148,400 | 820 |
| 2024-08-07 | 805 | 830 | 796 | 820 | 202,900 | 820 |
| 2024-08-06 | 800 | 829 | 797 | 825 | 372,800 | 825 |
| 2024-08-05 | 795 | 806 | 751 | 756 | 528,300 | 756 |
| 2024-08-02 | 808 | 814 | 800 | 810 | 252,800 | 810 |
| 2024-08-01 | 833 | 835 | 814 | 818 | 172,900 | 818 |
| 2024-07-31 | 831 | 838 | 825 | 838 | 136,800 | 838 |
| 2024-07-30 | 840 | 842 | 828 | 830 | 97,200 | 830 |
| 2024-07-29 | 836 | 838 | 830 | 838 | 136,400 | 838 |
| 2024-07-26 | 825 | 844 | 825 | 831 | 236,500 | 831 |
| 2024-07-25 | 820 | 834 | 815 | 823 | 229,000 | 823 |
| 2024-07-24 | 815 | 821 | 814 | 820 | 98,200 | 820 |
| 2024-07-23 | 810 | 818 | 810 | 815 | 92,300 | 815 |
| 2024-07-22 | 811 | 813 | 805 | 809 | 160,800 | 809 |
| 2024-07-19 | 830 | 831 | 805 | 811 | 323,700 | 811 |
| 2024-07-18 | 830 | 838 | 829 | 830 | 241,400 | 830 |
| 2024-07-17 | 830 | 834 | 826 | 832 | 124,000 | 832 |
| 2024-07-16 | 835 | 836 | 823 | 826 | 173,900 | 826 |
| 2024-07-12 | 822 | 841 | 822 | 831 | 204,200 | 831 |
| 2024-07-11 | 814 | 830 | 812 | 827 | 208,400 | 827 |
| 2024-07-10 | 816 | 817 | 806 | 814 | 224,100 | 814 |
| 2024-07-09 | 810 | 824 | 808 | 818 | 236,500 | 818 |
| 2024-07-08 | 813 | 818 | 808 | 810 | 224,000 | 810 |
| 2024-07-05 | 825 | 829 | 813 | 813 | 278,200 | 813 |
| 2024-07-04 | 833 | 836 | 827 | 827 | 125,100 | 827 |
| 2024-07-03 | 843 | 843 | 831 | 833 | 121,400 | 833 |
| 2024-07-02 | 826 | 843 | 825 | 839 | 287,100 | 839 |
| 2024-07-01 | 822 | 826 | 818 | 826 | 166,500 | 826 |
| 2024-06-28 | 835 | 838 | 821 | 823 | 251,600 | 823 |
| 2024-06-27 | 836 | 840 | 832 | 840 | 137,700 | 840 |
| 2024-06-26 | 835 | 842 | 831 | 836 | 203,500 | 836 |
| 2024-06-25 | 833 | 837 | 822 | 833 | 187,700 | 833 |
| 2024-06-24 | 818 | 836 | 812 | 829 | 336,400 | 829 |
| 2024-06-21 | 813 | 835 | 811 | 812 | 430,300 | 812 |
| 2024-06-20 | 824 | 830 | 807 | 812 | 549,700 | 812 |
| 2024-06-19 | 876 | 880 | 828 | 828 | 900,500 | 828 |
| 2024-06-18 | 901 | 901 | 884 | 884 | 557,800 | 884 |
| 2024-06-17 | 896 | 923 | 885 | 909 | 819,700 | 909 |
| 2024-06-14 | 951 | 956 | 932 | 956 | 474,000 | 956 |
| 2024-06-13 | 961 | 965 | 935 | 936 | 167,000 | 936 |
| 2024-06-12 | 961 | 971 | 958 | 959 | 126,000 | 959 |
| 2024-06-11 | 961 | 970 | 955 | 959 | 141,000 | 959 |
| 2024-06-10 | 957 | 961 | 954 | 959 | 138,100 | 959 |
| 2024-06-07 | 950 | 959 | 950 | 956 | 124,600 | 956 |
| 2024-06-06 | 948 | 952 | 939 | 947 | 67,300 | 947 |
| 2024-06-05 | 950 | 952 | 941 | 943 | 70,200 | 943 |
| 2024-06-04 | 932 | 951 | 928 | 945 | 117,800 | 945 |
| 2024-06-03 | 944 | 946 | 928 | 933 | 120,700 | 933 |
| 2024-05-31 | 938 | 947 | 938 | 944 | 126,100 | 944 |
| 2024-05-30 | 919 | 934 | 914 | 934 | 124,600 | 934 |
| 2024-05-29 | 951 | 955 | 924 | 924 | 135,800 | 924 |
| 2024-05-28 | 953 | 961 | 953 | 955 | 112,400 | 955 |
| 2024-05-27 | 954 | 958 | 946 | 953 | 100,600 | 953 |
| 2024-05-24 | 958 | 962 | 944 | 954 | 119,400 | 954 |
| 2024-05-23 | 954 | 961 | 944 | 961 | 146,100 | 961 |
| 2024-05-22 | 943 | 961 | 935 | 961 | 253,100 | 961 |
| 2024-05-21 | 950 | 958 | 943 | 943 | 190,800 | 943 |
| 2024-05-20 | 931 | 952 | 927 | 945 | 318,500 | 945 |
| 2024-05-17 | 910 | 933 | 908 | 933 | 234,100 | 933 |
| 2024-05-16 | 924 | 925 | 897 | 918 | 326,100 | 918 |
| 2024-05-15 | 921 | 930 | 911 | 930 | 319,600 | 930 |
| 2024-05-14 | 910 | 928 | 910 | 921 | 236,200 | 921 |
| 2024-05-13 | 903 | 914 | 890 | 913 | 325,500 | 913 |
| 2024-05-10 | 910 | 916 | 904 | 905 | 175,100 | 905 |
| 2024-05-09 | 910 | 914 | 905 | 905 | 188,000 | 905 |
| 2024-05-08 | 932 | 932 | 910 | 910 | 263,400 | 910 |
| 2024-05-07 | 920 | 923 | 903 | 908 | 326,600 | 908 |
| 2024-05-02 | 925 | 937 | 916 | 916 | 286,300 | 916 |
| 2024-05-01 | 942 | 943 | 919 | 920 | 454,300 | 920 |
| 2024-04-30 | 956 | 959 | 948 | 951 | 181,900 | 951 |
| 2024-04-26 | 940 | 961 | 940 | 961 | 528,100 | 961 |
| 2024-04-25 | 994 | 994 | 984 | 989 | 379,100 | 989 |
| 2024-04-24 | 993 | 995 | 987 | 991 | 181,500 | 991 |
| 2024-04-23 | 990 | 993 | 986 | 990 | 170,100 | 990 |
| 2024-04-22 | 984 | 990 | 983 | 989 | 194,700 | 989 |
| 2024-04-19 | 986 | 986 | 971 | 974 | 262,800 | 974 |
| 2024-04-18 | 975 | 989 | 975 | 980 | 164,800 | 980 |
| 2024-04-17 | 983 | 987 | 975 | 979 | 150,400 | 979 |
| 2024-04-16 | 978 | 990 | 976 | 986 | 201,800 | 986 |
| 2024-04-15 | 976 | 982 | 975 | 980 | 107,900 | 980 |
| 2024-04-12 | 979 | 983 | 976 | 977 | 113,400 | 977 |
| 2024-04-11 | 976 | 980 | 972 | 977 | 113,000 | 977 |
| 2024-04-10 | 983 | 986 | 976 | 977 | 154,000 | 977 |
| 2024-04-09 | 993 | 993 | 980 | 980 | 174,600 | 980 |
| 2024-04-08 | 980 | 987 | 978 | 987 | 162,800 | 987 |
| 2024-04-05 | 974 | 980 | 968 | 978 | 216,800 | 978 |
| 2024-04-04 | 983 | 983 | 971 | 975 | 318,600 | 975 |
| 2024-04-03 | 994 | 994 | 983 | 983 | 239,100 | 983 |
| 2024-04-02 | 1,002 | 1,004 | 994 | 994 | 185,300 | 994 |
| 2024-04-01 | 1,009 | 1,013 | 1,002 | 1,005 | 209,200 | 1,005 |
| 2024-03-29 | 995 | 1,005 | 993 | 1,005 | 166,900 | 1,005 |
| 2024-03-28 | 993 | 1,012 | 993 | 994 | 242,700 | 994 |
| 2024-03-27 | 996 | 1,002 | 989 | 993 | 361,400 | 993 |
| 2024-03-26 | 979 | 991 | 974 | 988 | 352,000 | 988 |
| 2024-03-25 | 970 | 981 | 968 | 974 | 273,200 | 974 |
| 2024-03-22 | 971 | 971 | 954 | 966 | 366,200 | 966 |
| 2024-03-21 | 983 | 983 | 962 | 965 | 442,200 | 965 |
| 2024-03-19 | 971 | 987 | 969 | 979 | 230,300 | 979 |
| 2024-03-18 | 1,000 | 1,000 | 964 | 979 | 588,800 | 979 |
| 2024-03-15 | 950 | 1,015 | 934 | 997 | 1,320,500 | 997 |
| 2024-03-14 | 990 | 1,005 | 983 | 983 | 719,600 | 983 |
| 2024-03-13 | 1,007 | 1,014 | 997 | 999 | 232,200 | 999 |
| 2024-03-12 | 988 | 1,010 | 987 | 1,009 | 318,700 | 1,009 |
| 2024-03-11 | 993 | 1,005 | 981 | 988 | 401,700 | 988 |
| 2024-03-08 | 996 | 1,003 | 989 | 989 | 277,500 | 989 |
| 2024-03-07 | 996 | 1,000 | 987 | 996 | 175,700 | 996 |
| 2024-03-06 | 988 | 1,000 | 986 | 992 | 150,500 | 992 |
| 2024-03-05 | 984 | 997 | 976 | 990 | 213,300 | 990 |
| 2024-03-04 | 989 | 997 | 983 | 984 | 260,800 | 984 |
| 2024-03-01 | 1,000 | 1,003 | 989 | 990 | 352,600 | 990 |
| 2024-02-29 | 1,004 | 1,008 | 998 | 998 | 299,200 | 998 |
| 2024-02-28 | 1,001 | 1,012 | 1,000 | 1,007 | 183,200 | 1,007 |
| 2024-02-27 | 1,007 | 1,009 | 997 | 1,004 | 189,100 | 1,004 |
| 2024-02-26 | 1,006 | 1,022 | 1,003 | 1,007 | 177,100 | 1,007 |
| 2024-02-22 | 1,011 | 1,011 | 999 | 1,007 | 147,700 | 1,007 |
| 2024-02-21 | 1,011 | 1,015 | 1,003 | 1,009 | 124,800 | 1,009 |
| 2024-02-20 | 1,018 | 1,018 | 1,000 | 1,011 | 178,200 | 1,011 |
| 2024-02-19 | 1,004 | 1,019 | 1,002 | 1,019 | 266,400 | 1,019 |
| 2024-02-16 | 1,005 | 1,006 | 995 | 1,001 | 187,900 | 1,001 |
| 2024-02-15 | 997 | 1,006 | 987 | 1,005 | 252,200 | 1,005 |
| 2024-02-14 | 1,000 | 1,002 | 991 | 996 | 225,500 | 996 |
| 2024-02-13 | 1,019 | 1,021 | 1,002 | 1,003 | 172,500 | 1,003 |
| 2024-02-09 | 1,008 | 1,015 | 1,006 | 1,014 | 113,500 | 1,014 |
| 2024-02-08 | 1,002 | 1,011 | 997 | 1,009 | 200,700 | 1,009 |
| 2024-02-07 | 1,010 | 1,011 | 1,002 | 1,004 | 89,600 | 1,004 |
| 2024-02-06 | 1,025 | 1,025 | 1,008 | 1,009 | 158,900 | 1,009 |
| 2024-02-05 | 1,008 | 1,030 | 1,005 | 1,021 | 244,600 | 1,021 |
| 2024-02-02 | 1,010 | 1,012 | 1,002 | 1,007 | 122,700 | 1,007 |
| 2024-02-01 | 1,006 | 1,011 | 996 | 1,010 | 173,000 | 1,010 |
| 2024-01-31 | 999 | 1,015 | 994 | 1,015 | 245,400 | 1,015 |
| 2024-01-30 | 1,013 | 1,018 | 998 | 998 | 593,800 | 998 |
| 2024-01-29 | 1,011 | 1,013 | 1,004 | 1,013 | 164,600 | 1,013 |
| 2024-01-26 | 997 | 1,014 | 997 | 1,003 | 238,900 | 1,003 |
| 2024-01-25 | 999 | 1,002 | 991 | 1,000 | 198,600 | 1,000 |
| 2024-01-24 | 997 | 1,004 | 992 | 999 | 155,100 | 999 |
| 2024-01-23 | 1,003 | 1,012 | 995 | 998 | 209,500 | 998 |
| 2024-01-22 | 990 | 1,008 | 986 | 998 | 313,600 | 998 |
| 2024-01-19 | 1,000 | 1,001 | 987 | 987 | 227,000 | 987 |
| 2024-01-18 | 984 | 1,003 | 984 | 992 | 221,600 | 992 |
| 2024-01-17 | 1,003 | 1,005 | 982 | 982 | 480,800 | 982 |
| 2024-01-16 | 1,019 | 1,023 | 1,005 | 1,005 | 252,000 | 1,005 |
| 2024-01-15 | 1,035 | 1,035 | 1,019 | 1,021 | 193,700 | 1,021 |
| 2024-01-12 | 1,039 | 1,043 | 1,019 | 1,030 | 229,100 | 1,030 |
| 2024-01-11 | 1,044 | 1,046 | 1,027 | 1,037 | 185,500 | 1,037 |
| 2024-01-10 | 1,035 | 1,044 | 1,029 | 1,041 | 207,700 | 1,041 |
| 2024-01-09 | 1,014 | 1,044 | 1,013 | 1,039 | 357,000 | 1,039 |
| 2024-01-05 | 1,019 | 1,020 | 1,002 | 1,012 | 223,000 | 1,012 |
| 2024-01-04 | 1,003 | 1,019 | 993 | 1,014 | 227,500 | 1,014 |
分割・併合履歴 ： [2017-10-27]1株→10株 [2011-02-24]1株→2株
