6630 ヤーマン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,1491,1591,1321,133296,9001,133
2023-06-071,1591,1631,1381,141340,5001,141
2023-06-061,1701,1701,1441,160356,5001,160
2023-06-051,1601,1771,1541,163476,0001,163
2023-06-021,1201,1461,1151,136325,0001,136
2023-06-011,1371,1471,1221,128290,2001,128
2023-05-311,1521,1541,1351,145274,6001,145
2023-05-301,1411,1601,1351,157277,3001,157
2023-05-291,1481,1491,1351,144238,3001,144
2023-05-261,1571,1581,1321,132320,2001,132
2023-05-251,1481,1631,1441,157255,5001,157
2023-05-241,1501,1631,1501,150184,8001,150
2023-05-231,1791,1831,1581,158275,3001,158
2023-05-221,1741,1821,1641,180219,4001,180
2023-05-191,1691,1761,1541,175258,6001,175
2023-05-181,1511,1711,1451,165351,4001,165
2023-05-171,1661,1681,1511,157255,8001,157
2023-05-161,1681,1741,1571,174300,9001,174
2023-05-151,1641,1691,1541,164253,1001,164
2023-05-121,1481,1601,1431,160208,9001,160
2023-05-111,1341,1531,1251,149225,7001,149
2023-05-101,1471,1501,1321,145238,0001,145
2023-05-091,1291,1561,1201,148341,5001,148
2023-05-081,1631,1651,1271,136373,2001,136
2023-05-021,1621,1651,1511,156221,8001,156
2023-05-011,1651,1741,1541,166352,1001,166
2023-04-281,1501,1721,1381,171504,7001,171
2023-04-271,1561,1591,1291,140891,5001,140
2023-04-261,1871,1921,1751,1801,297,8001,180
2023-04-251,1891,1991,1871,192469,1001,192
2023-04-241,1931,1981,1841,190358,3001,190
2023-04-211,1821,1841,1731,179342,4001,179
2023-04-201,1951,2031,1841,185438,9001,185
2023-04-191,1841,1891,1741,189341,3001,189
2023-04-181,1911,1941,1791,186345,1001,186
2023-04-171,1951,1981,1801,188298,2001,188
2023-04-141,2091,2221,1791,189609,0001,189
2023-04-131,1711,2021,1691,202598,5001,202
2023-04-121,1581,1691,1541,169299,0001,169
2023-04-111,1471,1581,1401,158302,6001,158
2023-04-101,1601,1641,1391,146380,2001,146
2023-04-071,1581,1581,1281,140395,7001,140
2023-04-061,1251,1601,1241,151538,2001,151
2023-04-051,1401,1421,1151,122751,4001,122
2023-04-041,1851,1891,1451,150833,5001,150
2023-04-031,2051,2181,1661,1771,337,6001,177
2023-03-311,1601,1951,1511,1881,344,5001,188
2023-03-301,1061,1471,1061,1431,214,6001,143
2023-03-291,0661,0951,0601,095827,7001,095
2023-03-281,0501,0591,0381,055722,8001,055
2023-03-271,0401,0671,0381,061654,4001,061
2023-03-241,0541,0681,0311,0341,014,3001,034
2023-03-231,0451,0721,0371,056799,4001,056
2023-03-221,0701,0841,0341,0391,301,1001,039
2023-03-201,0401,1091,0341,0492,507,7001,049
2023-03-171,0041,0469771,0323,002,6001,032
2023-03-169801,0369689895,294,500989
2023-03-151,0671,0671,0671,067280,9001,067
2023-03-141,4671,4711,3581,3671,770,2001,367
2023-03-131,4741,4921,4541,492623,2001,492
2023-03-101,4851,5141,4821,487740,3001,487
2023-03-091,4901,5011,4721,496546,8001,496
2023-03-081,4991,5181,4821,487640,2001,487
2023-03-071,5501,5661,5091,510565,6001,510
2023-03-061,5631,5641,5241,551544,0001,551
2023-03-031,5641,5691,5401,565519,4001,565
2023-03-021,5481,5681,5271,548578,9001,548
2023-03-011,5701,5731,5081,531674,4001,531
2023-02-281,5331,5901,5331,5701,205,8001,570
2023-02-271,4971,5241,4871,517429,6001,517
2023-02-241,4881,5171,4861,510683,6001,510
2023-02-221,4411,4821,4401,480558,2001,480
2023-02-211,4521,4881,4421,455723,0001,455
2023-02-201,4201,4581,4071,452741,9001,452
2023-02-171,3971,4141,3851,408446,2001,408
2023-02-161,3971,4091,3871,406439,4001,406
2023-02-151,3971,4061,3701,386398,6001,386
2023-02-141,3721,3891,3611,387397,2001,387
2023-02-131,3601,3671,3331,364360,2001,364
2023-02-101,3451,3621,3371,361361,4001,361
2023-02-091,3401,3511,3261,345280,5001,345
2023-02-081,3421,3451,3231,340291,2001,340
2023-02-071,3391,3551,3351,352225,4001,352
2023-02-061,3621,3671,3401,342306,7001,342
2023-02-031,3711,3711,3411,352285,5001,352
2023-02-021,3761,3841,3561,376299,5001,376
2023-02-011,3611,3751,3521,366308,2001,366
2023-01-311,3591,3641,3351,361344,8001,361
2023-01-301,3431,3761,3391,355997,3001,355
2023-01-271,3281,3431,3171,338358,4001,338
2023-01-261,3181,3271,3061,321484,0001,321
2023-01-251,3461,3541,3231,325384,8001,325
2023-01-241,3531,3591,3401,350335,4001,350
2023-01-231,3431,3561,3321,349485,0001,349
2023-01-201,3011,3291,2951,319410,6001,319
2023-01-191,2801,3301,2731,307592,9001,307
2023-01-181,2791,3101,2711,301592,6001,301
2023-01-171,2851,2931,2501,268483,2001,268
2023-01-161,2901,3151,2791,279494,9001,279
2023-01-131,3391,3491,3001,302826,4001,302
2023-01-121,4001,4021,3381,348846,6001,348
2023-01-111,3551,4201,3551,410770,9001,410
2023-01-101,3801,3861,3531,357475,9001,357
2023-01-061,3561,3891,3551,372471,9001,372
2023-01-051,3861,4001,3631,370584,4001,370
2023-01-041,4341,4671,3831,383972,2001,383

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