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
2024-05-21950958943943190,800943
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