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
2022-05-191,1551,1991,1531,171344,1001,171
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