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 |
---|---|---|---|---|---|---|
2023-06-08 | 1,149 | 1,159 | 1,132 | 1,133 | 296,900 | 1,133 |
2023-06-07 | 1,159 | 1,163 | 1,138 | 1,141 | 340,500 | 1,141 |
2023-06-06 | 1,170 | 1,170 | 1,144 | 1,160 | 356,500 | 1,160 |
2023-06-05 | 1,160 | 1,177 | 1,154 | 1,163 | 476,000 | 1,163 |
2023-06-02 | 1,120 | 1,146 | 1,115 | 1,136 | 325,000 | 1,136 |
2023-06-01 | 1,137 | 1,147 | 1,122 | 1,128 | 290,200 | 1,128 |
2023-05-31 | 1,152 | 1,154 | 1,135 | 1,145 | 274,600 | 1,145 |
2023-05-30 | 1,141 | 1,160 | 1,135 | 1,157 | 277,300 | 1,157 |
2023-05-29 | 1,148 | 1,149 | 1,135 | 1,144 | 238,300 | 1,144 |
2023-05-26 | 1,157 | 1,158 | 1,132 | 1,132 | 320,200 | 1,132 |
2023-05-25 | 1,148 | 1,163 | 1,144 | 1,157 | 255,500 | 1,157 |
2023-05-24 | 1,150 | 1,163 | 1,150 | 1,150 | 184,800 | 1,150 |
2023-05-23 | 1,179 | 1,183 | 1,158 | 1,158 | 275,300 | 1,158 |
2023-05-22 | 1,174 | 1,182 | 1,164 | 1,180 | 219,400 | 1,180 |
2023-05-19 | 1,169 | 1,176 | 1,154 | 1,175 | 258,600 | 1,175 |
2023-05-18 | 1,151 | 1,171 | 1,145 | 1,165 | 351,400 | 1,165 |
2023-05-17 | 1,166 | 1,168 | 1,151 | 1,157 | 255,800 | 1,157 |
2023-05-16 | 1,168 | 1,174 | 1,157 | 1,174 | 300,900 | 1,174 |
2023-05-15 | 1,164 | 1,169 | 1,154 | 1,164 | 253,100 | 1,164 |
2023-05-12 | 1,148 | 1,160 | 1,143 | 1,160 | 208,900 | 1,160 |
2023-05-11 | 1,134 | 1,153 | 1,125 | 1,149 | 225,700 | 1,149 |
2023-05-10 | 1,147 | 1,150 | 1,132 | 1,145 | 238,000 | 1,145 |
2023-05-09 | 1,129 | 1,156 | 1,120 | 1,148 | 341,500 | 1,148 |
2023-05-08 | 1,163 | 1,165 | 1,127 | 1,136 | 373,200 | 1,136 |
2023-05-02 | 1,162 | 1,165 | 1,151 | 1,156 | 221,800 | 1,156 |
2023-05-01 | 1,165 | 1,174 | 1,154 | 1,166 | 352,100 | 1,166 |
2023-04-28 | 1,150 | 1,172 | 1,138 | 1,171 | 504,700 | 1,171 |
2023-04-27 | 1,156 | 1,159 | 1,129 | 1,140 | 891,500 | 1,140 |
2023-04-26 | 1,187 | 1,192 | 1,175 | 1,180 | 1,297,800 | 1,180 |
2023-04-25 | 1,189 | 1,199 | 1,187 | 1,192 | 469,100 | 1,192 |
2023-04-24 | 1,193 | 1,198 | 1,184 | 1,190 | 358,300 | 1,190 |
2023-04-21 | 1,182 | 1,184 | 1,173 | 1,179 | 342,400 | 1,179 |
2023-04-20 | 1,195 | 1,203 | 1,184 | 1,185 | 438,900 | 1,185 |
2023-04-19 | 1,184 | 1,189 | 1,174 | 1,189 | 341,300 | 1,189 |
2023-04-18 | 1,191 | 1,194 | 1,179 | 1,186 | 345,100 | 1,186 |
2023-04-17 | 1,195 | 1,198 | 1,180 | 1,188 | 298,200 | 1,188 |
2023-04-14 | 1,209 | 1,222 | 1,179 | 1,189 | 609,000 | 1,189 |
2023-04-13 | 1,171 | 1,202 | 1,169 | 1,202 | 598,500 | 1,202 |
2023-04-12 | 1,158 | 1,169 | 1,154 | 1,169 | 299,000 | 1,169 |
2023-04-11 | 1,147 | 1,158 | 1,140 | 1,158 | 302,600 | 1,158 |
2023-04-10 | 1,160 | 1,164 | 1,139 | 1,146 | 380,200 | 1,146 |
2023-04-07 | 1,158 | 1,158 | 1,128 | 1,140 | 395,700 | 1,140 |
2023-04-06 | 1,125 | 1,160 | 1,124 | 1,151 | 538,200 | 1,151 |
2023-04-05 | 1,140 | 1,142 | 1,115 | 1,122 | 751,400 | 1,122 |
2023-04-04 | 1,185 | 1,189 | 1,145 | 1,150 | 833,500 | 1,150 |
2023-04-03 | 1,205 | 1,218 | 1,166 | 1,177 | 1,337,600 | 1,177 |
2023-03-31 | 1,160 | 1,195 | 1,151 | 1,188 | 1,344,500 | 1,188 |
2023-03-30 | 1,106 | 1,147 | 1,106 | 1,143 | 1,214,600 | 1,143 |
2023-03-29 | 1,066 | 1,095 | 1,060 | 1,095 | 827,700 | 1,095 |
2023-03-28 | 1,050 | 1,059 | 1,038 | 1,055 | 722,800 | 1,055 |
2023-03-27 | 1,040 | 1,067 | 1,038 | 1,061 | 654,400 | 1,061 |
2023-03-24 | 1,054 | 1,068 | 1,031 | 1,034 | 1,014,300 | 1,034 |
2023-03-23 | 1,045 | 1,072 | 1,037 | 1,056 | 799,400 | 1,056 |
2023-03-22 | 1,070 | 1,084 | 1,034 | 1,039 | 1,301,100 | 1,039 |
2023-03-20 | 1,040 | 1,109 | 1,034 | 1,049 | 2,507,700 | 1,049 |
2023-03-17 | 1,004 | 1,046 | 977 | 1,032 | 3,002,600 | 1,032 |
2023-03-16 | 980 | 1,036 | 968 | 989 | 5,294,500 | 989 |
2023-03-15 | 1,067 | 1,067 | 1,067 | 1,067 | 280,900 | 1,067 |
2023-03-14 | 1,467 | 1,471 | 1,358 | 1,367 | 1,770,200 | 1,367 |
2023-03-13 | 1,474 | 1,492 | 1,454 | 1,492 | 623,200 | 1,492 |
2023-03-10 | 1,485 | 1,514 | 1,482 | 1,487 | 740,300 | 1,487 |
2023-03-09 | 1,490 | 1,501 | 1,472 | 1,496 | 546,800 | 1,496 |
2023-03-08 | 1,499 | 1,518 | 1,482 | 1,487 | 640,200 | 1,487 |
2023-03-07 | 1,550 | 1,566 | 1,509 | 1,510 | 565,600 | 1,510 |
2023-03-06 | 1,563 | 1,564 | 1,524 | 1,551 | 544,000 | 1,551 |
2023-03-03 | 1,564 | 1,569 | 1,540 | 1,565 | 519,400 | 1,565 |
2023-03-02 | 1,548 | 1,568 | 1,527 | 1,548 | 578,900 | 1,548 |
2023-03-01 | 1,570 | 1,573 | 1,508 | 1,531 | 674,400 | 1,531 |
2023-02-28 | 1,533 | 1,590 | 1,533 | 1,570 | 1,205,800 | 1,570 |
2023-02-27 | 1,497 | 1,524 | 1,487 | 1,517 | 429,600 | 1,517 |
2023-02-24 | 1,488 | 1,517 | 1,486 | 1,510 | 683,600 | 1,510 |
2023-02-22 | 1,441 | 1,482 | 1,440 | 1,480 | 558,200 | 1,480 |
2023-02-21 | 1,452 | 1,488 | 1,442 | 1,455 | 723,000 | 1,455 |
2023-02-20 | 1,420 | 1,458 | 1,407 | 1,452 | 741,900 | 1,452 |
2023-02-17 | 1,397 | 1,414 | 1,385 | 1,408 | 446,200 | 1,408 |
2023-02-16 | 1,397 | 1,409 | 1,387 | 1,406 | 439,400 | 1,406 |
2023-02-15 | 1,397 | 1,406 | 1,370 | 1,386 | 398,600 | 1,386 |
2023-02-14 | 1,372 | 1,389 | 1,361 | 1,387 | 397,200 | 1,387 |
2023-02-13 | 1,360 | 1,367 | 1,333 | 1,364 | 360,200 | 1,364 |
2023-02-10 | 1,345 | 1,362 | 1,337 | 1,361 | 361,400 | 1,361 |
2023-02-09 | 1,340 | 1,351 | 1,326 | 1,345 | 280,500 | 1,345 |
2023-02-08 | 1,342 | 1,345 | 1,323 | 1,340 | 291,200 | 1,340 |
2023-02-07 | 1,339 | 1,355 | 1,335 | 1,352 | 225,400 | 1,352 |
2023-02-06 | 1,362 | 1,367 | 1,340 | 1,342 | 306,700 | 1,342 |
2023-02-03 | 1,371 | 1,371 | 1,341 | 1,352 | 285,500 | 1,352 |
2023-02-02 | 1,376 | 1,384 | 1,356 | 1,376 | 299,500 | 1,376 |
2023-02-01 | 1,361 | 1,375 | 1,352 | 1,366 | 308,200 | 1,366 |
2023-01-31 | 1,359 | 1,364 | 1,335 | 1,361 | 344,800 | 1,361 |
2023-01-30 | 1,343 | 1,376 | 1,339 | 1,355 | 997,300 | 1,355 |
2023-01-27 | 1,328 | 1,343 | 1,317 | 1,338 | 358,400 | 1,338 |
2023-01-26 | 1,318 | 1,327 | 1,306 | 1,321 | 484,000 | 1,321 |
2023-01-25 | 1,346 | 1,354 | 1,323 | 1,325 | 384,800 | 1,325 |
2023-01-24 | 1,353 | 1,359 | 1,340 | 1,350 | 335,400 | 1,350 |
2023-01-23 | 1,343 | 1,356 | 1,332 | 1,349 | 485,000 | 1,349 |
2023-01-20 | 1,301 | 1,329 | 1,295 | 1,319 | 410,600 | 1,319 |
2023-01-19 | 1,280 | 1,330 | 1,273 | 1,307 | 592,900 | 1,307 |
2023-01-18 | 1,279 | 1,310 | 1,271 | 1,301 | 592,600 | 1,301 |
2023-01-17 | 1,285 | 1,293 | 1,250 | 1,268 | 483,200 | 1,268 |
2023-01-16 | 1,290 | 1,315 | 1,279 | 1,279 | 494,900 | 1,279 |
2023-01-13 | 1,339 | 1,349 | 1,300 | 1,302 | 826,400 | 1,302 |
2023-01-12 | 1,400 | 1,402 | 1,338 | 1,348 | 846,600 | 1,348 |
2023-01-11 | 1,355 | 1,420 | 1,355 | 1,410 | 770,900 | 1,410 |
2023-01-10 | 1,380 | 1,386 | 1,353 | 1,357 | 475,900 | 1,357 |
2023-01-06 | 1,356 | 1,389 | 1,355 | 1,372 | 471,900 | 1,372 |
2023-01-05 | 1,386 | 1,400 | 1,363 | 1,370 | 584,400 | 1,370 |
2023-01-04 | 1,434 | 1,467 | 1,383 | 1,383 | 972,200 | 1,383 |
分割・併合履歴 : [2017-10-27]1株→10株 [2011-02-24]1株→2株