6630 ヤーマン(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
2022-09-281,2291,2511,2041,217552,9001,217
2022-09-271,2051,2381,2031,238592,5001,238
2022-09-261,1931,2101,1851,191570,4001,191
2022-09-221,2111,2161,1931,207793,0001,207
2022-09-211,2601,2681,2141,228766,7001,228
2022-09-201,2351,2581,2201,254890,7001,254
2022-09-161,3001,3001,2261,2291,642,2001,229
2022-09-151,2911,3431,2901,3162,364,4001,316
2022-09-141,3301,3801,2811,2884,132,0001,288
2022-09-131,4981,5231,4361,4701,613,1001,470
2022-09-121,4651,4771,4431,455880,9001,455
2022-09-091,4401,4781,4391,445675,3001,445
2022-09-081,4541,4541,4141,439470,0001,439
2022-09-071,4691,4781,4171,439485,8001,439
2022-09-061,4741,4801,4411,465535,4001,465
2022-09-051,4851,4861,4381,478424,6001,478
2022-09-021,5341,5431,4801,490459,0001,490
2022-09-011,5931,6071,5351,535463,8001,535
2022-08-311,6011,6191,5851,617279,9001,617
2022-08-301,6171,6171,5791,606450,2001,606
2022-08-291,6121,6461,6031,635296,0001,635
2022-08-261,6501,6781,6431,671312,7001,671
2022-08-251,6401,6481,6021,636413,0001,636
2022-08-241,6431,6831,6261,638725,1001,638
2022-08-231,6171,6281,5751,623470,3001,623
2022-08-221,6041,6441,5801,636489,7001,636
2022-08-191,5661,6241,5661,608512,6001,608
2022-08-181,5341,5631,5211,557235,9001,557
2022-08-171,5331,5371,5111,534240,1001,534
2022-08-161,5181,5381,5101,529308,8001,529
2022-08-151,5031,5371,5031,515357,4001,515
2022-08-121,5221,5221,4891,492327,3001,492
2022-08-101,5301,5311,4641,522662,8001,522
2022-08-091,5481,5741,5411,556176,1001,556
2022-08-081,6091,6141,5511,553299,2001,553
2022-08-051,5741,6061,5651,598280,8001,598
2022-08-041,5601,5901,5501,583308,9001,583
2022-08-031,5401,5471,5241,541214,2001,541
2022-08-021,5701,5951,5321,537296,7001,537
2022-08-011,5311,5731,5201,563447,4001,563
2022-07-291,5581,5701,5381,549384,1001,549
2022-07-281,5761,5761,5431,569391,4001,569
2022-07-271,5931,6101,5721,572363,6001,572
2022-07-261,5871,6171,5731,614343,9001,614
2022-07-251,5961,6141,5691,587634,3001,587
2022-07-221,6731,6771,6081,608671,2001,608
2022-07-211,6511,6781,6411,671393,6001,671
2022-07-201,6801,6961,6471,657555,7001,657
2022-07-191,6771,6921,6661,674379,5001,674
2022-07-151,6701,7041,6571,677496,2001,677
2022-07-141,6731,6941,6581,666394,2001,666
2022-07-131,6701,6851,6471,655487,1001,655
2022-07-121,7041,7281,6571,669670,7001,669
2022-07-111,7001,7161,6731,698603,7001,698
2022-07-081,6941,7231,6671,700896,8001,700
2022-07-071,6931,7101,6611,694665,9001,694
2022-07-061,6791,7171,6611,711944,9001,711
2022-07-051,6501,6881,6321,668799,6001,668
2022-07-041,7301,7331,6341,6661,074,1001,666
2022-07-011,7351,7501,6861,722684,8001,722
2022-06-301,7341,7501,7101,728683,1001,728
2022-06-291,7141,7921,6901,7491,364,2001,749
2022-06-281,6501,7371,6441,7301,337,7001,730
2022-06-271,6941,7041,6121,6671,053,7001,667
2022-06-241,6961,7141,6681,6891,235,5001,689
2022-06-231,6611,7141,6431,6761,868,1001,676
2022-06-221,5841,6801,5681,6613,002,7001,661
2022-06-211,4711,5871,4671,5812,092,6001,581
2022-06-201,4321,4701,3941,4701,464,3001,470
2022-06-171,3401,4091,3401,4091,412,2001,409
2022-06-161,4381,4551,3561,3701,969,6001,370
2022-06-151,3901,4581,3331,3995,410,8001,399
2022-06-141,2501,2651,2051,240658,5001,240
2022-06-131,2681,2891,2571,278322,0001,278
2022-06-101,2751,3121,2731,276477,9001,276
2022-06-091,2551,2911,2401,278342,4001,278
2022-06-081,2801,2851,2401,260370,4001,260
2022-06-071,2661,2941,2531,276373,4001,276
2022-06-061,2351,2751,2251,263369,8001,263
2022-06-031,2601,2621,2361,237347,0001,237
2022-06-021,2401,2651,2321,249394,7001,249
2022-06-011,2101,2441,2051,243339,3001,243
2022-05-311,2001,2331,1941,207375,7001,207
2022-05-301,1501,2091,1471,206710,6001,206
2022-05-271,1091,1291,1021,128255,2001,128
2022-05-261,0821,1151,0811,100293,2001,100
2022-05-251,1111,1121,0681,073343,0001,073
2022-05-241,1381,1381,1111,115302,5001,115
2022-05-231,1401,1571,1281,151327,6001,151
2022-05-201,1601,1631,1341,146274,3001,146
2022-05-191,1551,1991,1531,171344,1001,171
2022-05-181,1581,1921,1471,184333,0001,184
2022-05-171,1601,1671,1181,128255,4001,128
2022-05-161,1641,1851,1571,161238,5001,161
2022-05-131,1571,1791,1531,169216,2001,169
2022-05-121,1511,1621,1311,150226,1001,150
2022-05-111,1631,1821,1521,173183,1001,173
2022-05-101,1471,1901,1451,182322,5001,182
2022-05-091,1481,1641,1361,150299,7001,150
2022-05-061,1701,1721,1371,157421,6001,157
2022-05-021,2341,2361,1871,187331,0001,187
2022-04-281,2121,2551,1971,241380,0001,241
2022-04-271,1871,2161,1671,2141,118,2001,214
2022-04-261,1901,2051,1641,1801,155,5001,180
2022-04-251,1891,2091,1781,187484,2001,187
2022-04-221,2141,2271,1901,217522,7001,217
2022-04-211,2581,2681,2191,220365,9001,220
2022-04-201,2681,2871,2601,260366,3001,260
2022-04-191,2421,2571,2321,252226,0001,252
2022-04-181,2251,2431,2201,240255,0001,240
2022-04-151,2251,2371,2071,225306,8001,225
2022-04-141,2701,2721,2291,231436,5001,231
2022-04-131,2881,2881,2671,274428,4001,274
2022-04-121,2801,3021,2741,300577,7001,300
2022-04-111,2881,3041,2621,274590,1001,274
2022-04-081,2821,3091,2671,281574,6001,281
2022-04-071,2701,2841,2471,2641,004,6001,264
2022-04-061,2371,3071,2271,2861,646,9001,286
2022-04-051,1841,2361,1801,229956,6001,229
2022-04-041,1521,1751,1441,172481,5001,172
2022-04-011,1351,1631,1311,150483,5001,150
2022-03-311,1851,1951,1341,149926,3001,149
2022-03-301,1821,2071,1671,200647,4001,200
2022-03-291,1551,1741,1291,169471,1001,169
2022-03-281,1851,1851,1371,158552,7001,158
2022-03-251,1621,1891,1361,186698,3001,186
2022-03-241,1111,1591,1051,154592,2001,154
2022-03-231,1401,1421,1201,127372,2001,127
2022-03-221,1231,1431,1081,138672,0001,138
2022-03-181,0911,1301,0601,1231,220,6001,123
2022-03-171,1361,1521,0811,0911,104,5001,091
2022-03-161,1471,1571,1101,1101,796,0001,110
2022-03-151,0631,1601,0581,1594,171,8001,159
2022-03-149861,0479841,0472,453,7001,047
2022-03-11913916897897746,000897
2022-03-10929935921935327,200935
2022-03-09904924902914313,400914
2022-03-08895933891897526,400897
2022-03-07913915887900378,500900
2022-03-04940946915932306,300932
2022-03-03944956941947200,600947
2022-03-02952954929932272,000932
2022-03-01953969947964300,500964
2022-02-28918945916945266,500945
2022-02-25901922900919444,600919
2022-02-24905910884893602,300893
2022-02-22919925904920290,200920
2022-02-21910933897931295,800931
2022-02-18918928909923253,800923
2022-02-17936946920922346,100922
2022-02-16943943928938260,600938
2022-02-15924934914928288,500928
2022-02-14932943922932279,400932
2022-02-10940953937952348,000952
2022-02-09926933914932271,700932
2022-02-08899911894909335,900909
2022-02-07928928891894458,800894
2022-02-04912924909922230,000922
2022-02-03923925904912234,300912
2022-02-02923936921929302,400929
2022-02-01915930906908300,300908
2022-01-31899913896902284,500902
2022-01-28899906883906289,600906
2022-01-27890893867887713,600887
2022-01-26897909883886243,700886
2022-01-25905908880898399,200898
2022-01-24882909875909291,500909
2022-01-21868889858889425,200889
2022-01-20875890867878351,800878
2022-01-19884891871871517,000871
2022-01-18897908890899287,400899
2022-01-17917920894895343,900895
2022-01-14901918893917518,400917
2022-01-13932938917920414,600920
2022-01-12935949930947340,900947
2022-01-11920932910928315,200928
2022-01-07915923901920421,400920
2022-01-06926936911915341,000915
2022-01-05963964934937446,800937
2022-01-04979983961971333,600971

分割・併合履歴 : [2017-10-27]1株→10株 [2011-02-24]1株→2株