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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 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
