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
2024-12-03770779766766135,000766
2024-12-02772776765766120,000766
2024-11-2977477877277271,900772
2024-11-2877377977077873,800778
2024-11-27785787769774107,700774
2024-11-26792798781786109,000786
2024-11-25785795780788127,600788
2024-11-22780785772779127,600779
2024-11-21765780764778226,000778
2024-11-20753768748761196,800761
2024-11-19752756747751203,100751
2024-11-18751758741753261,400753
2024-11-15762775750751330,100751
2024-11-14788788763764313,800764
2024-11-13788797783789158,500789
2024-11-12801806787790216,700790
2024-11-11807811800800101,900800
2024-11-08826834809809137,000809
2024-11-07826829816820127,300820
2024-11-06846852825827118,700827
2024-11-05827857826846101,600846
2024-11-0183283682682788,800827
2024-10-3183984483884341,100843
2024-10-30838850838838141,800838
2024-10-29833845832844106,000844
2024-10-28825840825828101,600828
2024-10-2584284382982984,300829
2024-10-2484684784284274,300842
2024-10-2386086585085061,900850
2024-10-2286986985885860,000858
2024-10-2186887186587062,100870
2024-10-1886187486186387,700863
2024-10-17845865845865113,400865
2024-10-1684585484385084,400850
2024-10-1585285984884994,200849
2024-10-1185485484584860,300848
2024-10-1085085084384559,300845
2024-10-0985085884985392,500853
2024-10-0884184784084667,300846
2024-10-07844849841844120,300844
2024-10-04841851840840115,700840
2024-10-03853857845852121,800852
2024-10-02850853841842115,700842
2024-10-01846857846852114,300852
2024-09-30840862839850188,000850
2024-09-27866867851853142,700853
2024-09-26852867838866225,900866
2024-09-25835855835854159,300854
2024-09-24852852832832159,900832
2024-09-20850860843856160,800856
2024-09-19838848829848149,000848
2024-09-18824839822832203,900832
2024-09-17811823803823352,700823
2024-09-13836836810810344,000810
2024-09-12841852839845179,600845
2024-09-11827838822830119,900830
2024-09-1082183882183697,500836
2024-09-09820828814823100,600823
2024-09-06844849830831102,100831
2024-09-05838848836845100,800845
2024-09-04836850836838148,900838
2024-09-03840850840850111,500850
2024-09-02847850837842173,900842
2024-08-308578648448461,021,900846
2024-08-2985986985686180,900861
2024-08-28872873858863121,900863
2024-08-2786887386887380,300873
2024-08-26864877864868138,400868
2024-08-2387187186386490,800864
2024-08-22860871860871133,300871
2024-08-2185286085185895,900858
2024-08-20836854836853234,000853
2024-08-19840840828831118,100831
2024-08-16840842828841200,100841
2024-08-15831838824838151,000838
2024-08-14820833818833155,500833
2024-08-13812820805815246,100815
2024-08-09831831805816197,800816
2024-08-08811827807820148,400820
2024-08-07805830796820202,900820
2024-08-06800829797825372,800825
2024-08-05795806751756528,300756
2024-08-02808814800810252,800810
2024-08-01833835814818172,900818
2024-07-31831838825838136,800838
2024-07-3084084282883097,200830
2024-07-29836838830838136,400838
2024-07-26825844825831236,500831
2024-07-25820834815823229,000823
2024-07-2481582181482098,200820
2024-07-2381081881081592,300815
2024-07-22811813805809160,800809
2024-07-19830831805811323,700811
2024-07-18830838829830241,400830
2024-07-17830834826832124,000832
2024-07-16835836823826173,900826
2024-07-12822841822831204,200831
2024-07-11814830812827208,400827
2024-07-10816817806814224,100814
2024-07-09810824808818236,500818
2024-07-08813818808810224,000810
2024-07-05825829813813278,200813
2024-07-04833836827827125,100827
2024-07-03843843831833121,400833
2024-07-02826843825839287,100839
2024-07-01822826818826166,500826
2024-06-28835838821823251,600823
2024-06-27836840832840137,700840
2024-06-26835842831836203,500836
2024-06-25833837822833187,700833
2024-06-24818836812829336,400829
2024-06-21813835811812430,300812
2024-06-20824830807812549,700812
2024-06-19876880828828900,500828
2024-06-18901901884884557,800884
2024-06-17896923885909819,700909
2024-06-14951956932956474,000956
2024-06-13961965935936167,000936
2024-06-12961971958959126,000959
2024-06-11961970955959141,000959
2024-06-10957961954959138,100959
2024-06-07950959950956124,600956
2024-06-0694895293994767,300947
2024-06-0595095294194370,200943
2024-06-04932951928945117,800945
2024-06-03944946928933120,700933
2024-05-31938947938944126,100944
2024-05-30919934914934124,600934
2024-05-29951955924924135,800924
2024-05-28953961953955112,400955
2024-05-27954958946953100,600953
2024-05-24958962944954119,400954
2024-05-23954961944961146,100961
2024-05-22943961935961253,100961
2024-05-21950958943943190,800943
2024-05-20931952927945318,500945
2024-05-17910933908933234,100933
2024-05-16924925897918326,100918
2024-05-15921930911930319,600930
2024-05-14910928910921236,200921
2024-05-13903914890913325,500913
2024-05-10910916904905175,100905
2024-05-09910914905905188,000905
2024-05-08932932910910263,400910
2024-05-07920923903908326,600908
2024-05-02925937916916286,300916
2024-05-01942943919920454,300920
2024-04-30956959948951181,900951
2024-04-26940961940961528,100961
2024-04-25994994984989379,100989
2024-04-24993995987991181,500991
2024-04-23990993986990170,100990
2024-04-22984990983989194,700989
2024-04-19986986971974262,800974
2024-04-18975989975980164,800980
2024-04-17983987975979150,400979
2024-04-16978990976986201,800986
2024-04-15976982975980107,900980
2024-04-12979983976977113,400977
2024-04-11976980972977113,000977
2024-04-10983986976977154,000977
2024-04-09993993980980174,600980
2024-04-08980987978987162,800987
2024-04-05974980968978216,800978
2024-04-04983983971975318,600975
2024-04-03994994983983239,100983
2024-04-021,0021,004994994185,300994
2024-04-011,0091,0131,0021,005209,2001,005
2024-03-299951,0059931,005166,9001,005
2024-03-289931,012993994242,700994
2024-03-279961,002989993361,400993
2024-03-26979991974988352,000988
2024-03-25970981968974273,200974
2024-03-22971971954966366,200966
2024-03-21983983962965442,200965
2024-03-19971987969979230,300979
2024-03-181,0001,000964979588,800979
2024-03-159501,0159349971,320,500997
2024-03-149901,005983983719,600983
2024-03-131,0071,014997999232,200999
2024-03-129881,0109871,009318,7001,009
2024-03-119931,005981988401,700988
2024-03-089961,003989989277,500989
2024-03-079961,000987996175,700996
2024-03-069881,000986992150,500992
2024-03-05984997976990213,300990
2024-03-04989997983984260,800984
2024-03-011,0001,003989990352,600990
2024-02-291,0041,008998998299,200998
2024-02-281,0011,0121,0001,007183,2001,007
2024-02-271,0071,0099971,004189,1001,004
2024-02-261,0061,0221,0031,007177,1001,007
2024-02-221,0111,0119991,007147,7001,007
2024-02-211,0111,0151,0031,009124,8001,009
2024-02-201,0181,0181,0001,011178,2001,011
2024-02-191,0041,0191,0021,019266,4001,019
2024-02-161,0051,0069951,001187,9001,001
2024-02-159971,0069871,005252,2001,005
2024-02-141,0001,002991996225,500996
2024-02-131,0191,0211,0021,003172,5001,003
2024-02-091,0081,0151,0061,014113,5001,014
2024-02-081,0021,0119971,009200,7001,009
2024-02-071,0101,0111,0021,00489,6001,004
2024-02-061,0251,0251,0081,009158,9001,009
2024-02-051,0081,0301,0051,021244,6001,021
2024-02-021,0101,0121,0021,007122,7001,007
2024-02-011,0061,0119961,010173,0001,010
2024-01-319991,0159941,015245,4001,015
2024-01-301,0131,018998998593,800998
2024-01-291,0111,0131,0041,013164,6001,013
2024-01-269971,0149971,003238,9001,003
2024-01-259991,0029911,000198,6001,000
2024-01-249971,004992999155,100999
2024-01-231,0031,012995998209,500998
2024-01-229901,008986998313,600998
2024-01-191,0001,001987987227,000987
2024-01-189841,003984992221,600992
2024-01-171,0031,005982982480,800982
2024-01-161,0191,0231,0051,005252,0001,005
2024-01-151,0351,0351,0191,021193,7001,021
2024-01-121,0391,0431,0191,030229,1001,030
2024-01-111,0441,0461,0271,037185,5001,037
2024-01-101,0351,0441,0291,041207,7001,041
2024-01-091,0141,0441,0131,039357,0001,039
2024-01-051,0191,0201,0021,012223,0001,012
2024-01-041,0031,0199931,014227,5001,014

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