ヤマシンフィルタ(6240)の株価時系列情報
ヤマシンフィルタ(6240)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 886 | 887 | 862 | 866 | 260,000 |
2019/12/27 | 875 | 888 | 866 | 884 | 272,500 |
2019/12/26 | 880 | 882 | 869 | 874 | 346,400 |
2019/12/25 | 888 | 889 | 861 | 872 | 501,900 |
2019/12/24 | 869 | 886 | 865 | 884 | 504,300 |
2019/12/23 | 870 | 874 | 861 | 864 | 247,100 |
2019/12/20 | 877 | 884 | 865 | 872 | 298,000 |
2019/12/19 | 860 | 878 | 845 | 877 | 475,300 |
2019/12/18 | 865 | 865 | 853 | 859 | 211,200 |
2019/12/17 | 863 | 873 | 852 | 862 | 344,100 |
2019/12/16 | 878 | 879 | 853 | 859 | 265,000 |
2019/12/13 | 869 | 876 | 860 | 869 | 419,900 |
2019/12/12 | 846 | 852 | 835 | 850 | 233,800 |
2019/12/11 | 855 | 858 | 831 | 841 | 388,600 |
2019/12/10 | 846 | 851 | 841 | 850 | 244,300 |
2019/12/09 | 857 | 861 | 845 | 848 | 263,800 |
2019/12/06 | 850 | 866 | 846 | 859 | 214,900 |
2019/12/05 | 872 | 880 | 856 | 857 | 243,400 |
2019/12/04 | 858 | 871 | 851 | 869 | 382,300 |
2019/12/03 | 864 | 892 | 861 | 870 | 461,000 |
2019/12/02 | 880 | 880 | 862 | 876 | 436,000 |
2019/11/29 | 897 | 898 | 870 | 881 | 397,200 |
2019/11/28 | 923 | 923 | 876 | 895 | 958,800 |
2019/11/27 | 939 | 945 | 922 | 928 | 274,000 |
2019/11/26 | 942 | 948 | 914 | 936 | 505,700 |
2019/11/25 | 938 | 952 | 928 | 933 | 336,800 |
2019/11/22 | 913 | 934 | 906 | 931 | 408,800 |
2019/11/21 | 920 | 928 | 901 | 925 | 606,300 |
2019/11/20 | 957 | 959 | 920 | 927 | 640,200 |
2019/11/19 | 989 | 989 | 954 | 969 | 491,600 |
2019/11/18 | 948 | 989 | 947 | 985 | 504,800 |
2019/11/15 | 965 | 970 | 943 | 949 | 577,200 |
2019/11/14 | 994 | 999 | 961 | 961 | 768,300 |
2019/11/13 | 1,006 | 1,021 | 981 | 1,009 | 953,100 |
2019/11/12 | 991 | 998 | 980 | 991 | 533,300 |
2019/11/11 | 1,031 | 1,044 | 991 | 1,004 | 932,900 |
2019/11/08 | 970 | 1,011 | 958 | 1,011 | 2,509,700 |
2019/11/07 | 830 | 970 | 812 | 927 | 2,716,800 |
2019/11/06 | 890 | 893 | 856 | 873 | 992,800 |
2019/11/05 | 891 | 916 | 890 | 902 | 457,400 |
2019/11/01 | 900 | 902 | 877 | 889 | 371,900 |
2019/10/31 | 923 | 926 | 900 | 900 | 509,300 |
2019/10/30 | 922 | 938 | 896 | 933 | 1,608,000 |
2019/10/29 | 882 | 921 | 882 | 918 | 1,034,300 |
2019/10/28 | 876 | 887 | 870 | 879 | 398,000 |
2019/10/25 | 875 | 887 | 869 | 877 | 385,000 |
2019/10/24 | 907 | 912 | 867 | 870 | 791,000 |
2019/10/23 | 915 | 921 | 905 | 906 | 364,400 |
2019/10/21 | 903 | 915 | 899 | 906 | 304,100 |
2019/10/18 | 868 | 908 | 865 | 889 | 766,300 |
2019/10/17 | 865 | 878 | 861 | 868 | 508,400 |
2019/10/16 | 894 | 903 | 864 | 872 | 977,300 |
2019/10/15 | 911 | 914 | 874 | 883 | 1,155,100 |
2019/10/11 | 921 | 943 | 911 | 913 | 910,600 |
2019/10/10 | 941 | 941 | 897 | 906 | 866,200 |
2019/10/09 | 923 | 947 | 917 | 939 | 876,400 |
2019/10/08 | 897 | 938 | 896 | 930 | 1,101,600 |
2019/10/07 | 900 | 900 | 878 | 890 | 420,900 |
2019/10/04 | 884 | 890 | 872 | 888 | 548,500 |
2019/10/03 | 865 | 884 | 857 | 874 | 657,200 |
2019/10/02 | 837 | 879 | 831 | 878 | 815,400 |
2019/10/01 | 844 | 852 | 841 | 850 | 422,600 |
2019/09/30 | 829 | 843 | 822 | 834 | 549,500 |
2019/09/27 | 822 | 833 | 798 | 824 | 690,500 |
2019/09/26 | 825 | 834 | 813 | 819 | 737,100 |
2019/09/25 | 809 | 820 | 802 | 814 | 344,100 |
2019/09/24 | 810 | 830 | 795 | 814 | 832,400 |
2019/09/20 | 790 | 809 | 784 | 809 | 1,034,400 |
2019/09/19 | 746 | 787 | 746 | 781 | 768,200 |
2019/09/18 | 745 | 749 | 738 | 746 | 327,300 |
2019/09/17 | 742 | 752 | 738 | 745 | 276,100 |
2019/09/13 | 748 | 749 | 730 | 746 | 387,900 |
2019/09/12 | 740 | 750 | 736 | 747 | 512,400 |
2019/09/11 | 718 | 734 | 717 | 732 | 549,900 |
2019/09/10 | 713 | 717 | 698 | 713 | 296,700 |
2019/09/09 | 712 | 727 | 701 | 706 | 797,600 |
2019/09/06 | 700 | 711 | 688 | 704 | 714,100 |
2019/09/05 | 660 | 700 | 660 | 699 | 898,000 |
2019/09/04 | 642 | 657 | 641 | 655 | 276,900 |
2019/09/03 | 631 | 651 | 625 | 646 | 281,000 |
2019/09/02 | 625 | 633 | 622 | 624 | 142,300 |
2019/08/30 | 638 | 675 | 622 | 633 | 859,000 |
2019/08/29 | 627 | 635 | 615 | 629 | 355,400 |
2019/08/28 | 625 | 628 | 618 | 623 | 173,400 |
2019/08/27 | 613 | 623 | 611 | 623 | 217,700 |
2019/08/26 | 604 | 615 | 602 | 607 | 257,300 |
2019/08/23 | 617 | 621 | 609 | 619 | 224,400 |
2019/08/22 | 624 | 629 | 615 | 619 | 299,200 |
2019/08/21 | 620 | 625 | 612 | 619 | 616,700 |
2019/08/20 | 556 | 636 | 556 | 621 | 1,915,100 |
2019/08/19 | 586 | 587 | 548 | 551 | 562,100 |
2019/08/16 | 586 | 592 | 572 | 576 | 336,800 |
2019/08/15 | 583 | 590 | 570 | 589 | 575,300 |
2019/08/14 | 615 | 618 | 603 | 603 | 262,200 |
2019/08/13 | 595 | 614 | 592 | 612 | 326,600 |
2019/08/09 | 600 | 610 | 595 | 603 | 239,800 |
2019/08/08 | 588 | 612 | 583 | 592 | 591,800 |
2019/08/07 | 520 | 599 | 520 | 585 | 1,345,900 |
2019/08/06 | 545 | 568 | 536 | 562 | 429,300 |
2019/08/05 | 577 | 580 | 559 | 569 | 370,400 |
2019/08/02 | 586 | 593 | 575 | 580 | 407,000 |
2019/08/01 | 589 | 603 | 585 | 599 | 193,700 |
2019/07/31 | 604 | 610 | 597 | 598 | 243,800 |
2019/07/30 | 617 | 626 | 610 | 610 | 246,600 |
2019/07/29 | 621 | 625 | 602 | 613 | 444,500 |
2019/07/26 | 616 | 620 | 607 | 616 | 273,600 |
2019/07/25 | 616 | 626 | 615 | 621 | 154,200 |
2019/07/24 | 622 | 626 | 614 | 620 | 167,800 |
2019/07/23 | 608 | 623 | 606 | 612 | 203,800 |
2019/07/22 | 600 | 608 | 594 | 606 | 126,900 |
2019/07/19 | 588 | 603 | 587 | 600 | 174,700 |
2019/07/18 | 610 | 611 | 589 | 590 | 418,400 |
2019/07/17 | 616 | 621 | 606 | 618 | 181,600 |
2019/07/16 | 617 | 630 | 617 | 621 | 186,200 |
2019/07/12 | 633 | 638 | 617 | 620 | 311,700 |
2019/07/11 | 645 | 655 | 629 | 637 | 749,600 |
2019/07/10 | 642 | 646 | 629 | 642 | 183,700 |
2019/07/09 | 653 | 656 | 637 | 642 | 256,600 |
2019/07/08 | 655 | 660 | 652 | 656 | 224,800 |
2019/07/05 | 663 | 665 | 656 | 664 | 239,300 |
2019/07/04 | 656 | 660 | 652 | 660 | 328,400 |
2019/07/03 | 649 | 651 | 637 | 642 | 537,100 |
2019/07/02 | 655 | 656 | 644 | 651 | 242,600 |
2019/07/01 | 637 | 654 | 637 | 654 | 628,100 |
2019/06/28 | 626 | 630 | 620 | 627 | 278,900 |
2019/06/27 | 639 | 642 | 623 | 633 | 284,700 |
2019/06/26 | 623 | 639 | 622 | 636 | 269,800 |
2019/06/25 | 625 | 637 | 623 | 629 | 433,500 |
2019/06/24 | 620 | 625 | 613 | 618 | 268,600 |
2019/06/21 | 635 | 639 | 623 | 623 | 389,500 |
2019/06/20 | 618 | 633 | 608 | 632 | 554,600 |
2019/06/19 | 619 | 627 | 610 | 612 | 383,700 |
2019/06/18 | 610 | 620 | 598 | 599 | 357,400 |
2019/06/17 | 615 | 622 | 610 | 611 | 311,100 |
2019/06/14 | 606 | 622 | 604 | 615 | 392,100 |
2019/06/13 | 632 | 633 | 606 | 609 | 584,900 |
2019/06/12 | 625 | 642 | 620 | 623 | 899,200 |
2019/06/11 | 611 | 627 | 602 | 622 | 583,300 |
2019/06/10 | 603 | 619 | 591 | 619 | 742,300 |
2019/06/07 | 600 | 600 | 575 | 586 | 518,300 |
2019/06/06 | 584 | 591 | 570 | 571 | 575,100 |
2019/06/05 | 600 | 617 | 587 | 589 | 1,598,800 |
2019/06/04 | 539 | 592 | 534 | 590 | 1,780,300 |
2019/06/03 | 518 | 529 | 511 | 524 | 560,100 |
2019/05/31 | 545 | 550 | 530 | 530 | 541,200 |
2019/05/30 | 531 | 553 | 525 | 552 | 580,600 |
2019/05/29 | 550 | 566 | 540 | 541 | 715,700 |
2019/05/28 | 539 | 577 | 530 | 570 | 1,002,300 |
2019/05/27 | 523 | 538 | 519 | 529 | 271,100 |
2019/05/24 | 511 | 529 | 510 | 527 | 241,500 |
2019/05/23 | 522 | 522 | 506 | 515 | 287,200 |
2019/05/22 | 527 | 532 | 517 | 525 | 371,900 |
2019/05/21 | 514 | 519 | 497 | 517 | 588,400 |
2019/05/20 | 543 | 546 | 513 | 518 | 702,800 |
2019/05/17 | 550 | 558 | 528 | 535 | 823,000 |
2019/05/16 | 586 | 587 | 540 | 549 | 1,317,100 |
2019/05/15 | 621 | 622 | 593 | 615 | 375,400 |
2019/05/14 | 598 | 606 | 586 | 602 | 709,900 |
2019/05/13 | 632 | 633 | 618 | 620 | 307,500 |
2019/05/10 | 631 | 653 | 626 | 636 | 283,400 |
2019/05/09 | 660 | 665 | 636 | 637 | 334,000 |
2019/05/08 | 653 | 671 | 651 | 664 | 678,400 |
2019/05/07 | 704 | 707 | 673 | 673 | 674,800 |
2019/04/26 | 712 | 722 | 704 | 719 | 281,900 |
2019/04/25 | 726 | 728 | 710 | 721 | 279,200 |
2019/04/24 | 738 | 742 | 717 | 721 | 285,900 |
2019/04/23 | 750 | 753 | 729 | 744 | 190,900 |
2019/04/22 | 757 | 761 | 741 | 754 | 211,500 |
2019/04/19 | 734 | 755 | 734 | 755 | 202,600 |
2019/04/18 | 769 | 772 | 730 | 730 | 318,400 |
2019/04/17 | 753 | 767 | 748 | 766 | 311,200 |
2019/04/16 | 743 | 760 | 738 | 751 | 296,400 |
2019/04/15 | 720 | 742 | 718 | 742 | 347,900 |
2019/04/12 | 722 | 722 | 707 | 710 | 206,100 |
2019/04/11 | 732 | 738 | 717 | 722 | 185,600 |
2019/04/10 | 712 | 740 | 712 | 739 | 253,700 |
2019/04/09 | 744 | 746 | 719 | 726 | 311,300 |
2019/04/08 | 723 | 761 | 723 | 747 | 577,300 |
2019/04/05 | 728 | 730 | 707 | 715 | 468,400 |
2019/04/04 | 756 | 762 | 730 | 730 | 482,100 |
2019/04/03 | 722 | 749 | 722 | 745 | 420,100 |
2019/04/02 | 736 | 742 | 717 | 722 | 347,600 |
2019/04/01 | 721 | 738 | 714 | 722 | 473,000 |
2019/03/29 | 720 | 722 | 686 | 707 | 507,000 |
2019/03/28 | 713 | 717 | 694 | 714 | 226,000 |
2019/03/27 | 729 | 733 | 711 | 718 | 235,400 |
2019/03/26 | 750 | 756 | 727 | 733 | 344,200 |
2019/03/25 | 744 | 754 | 721 | 747 | 361,000 |
2019/03/22 | 770 | 777 | 746 | 766 | 381,700 |
2019/03/20 | 757 | 783 | 748 | 768 | 1,085,600 |
2019/03/19 | 746 | 754 | 720 | 750 | 628,200 |
2019/03/18 | 686 | 744 | 686 | 744 | 742,400 |
2019/03/15 | 672 | 685 | 666 | 675 | 183,000 |
2019/03/14 | 705 | 710 | 675 | 677 | 247,300 |
2019/03/13 | 698 | 703 | 686 | 698 | 167,600 |
2019/03/12 | 701 | 716 | 698 | 701 | 208,100 |
2019/03/11 | 710 | 719 | 683 | 691 | 379,600 |
2019/03/08 | 720 | 744 | 710 | 712 | 515,500 |
2019/03/07 | 746 | 750 | 723 | 735 | 683,300 |
2019/03/06 | 748 | 785 | 746 | 757 | 1,205,100 |
2019/03/05 | 697 | 740 | 695 | 739 | 871,900 |
2019/03/04 | 695 | 708 | 689 | 696 | 309,000 |
2019/03/01 | 707 | 714 | 688 | 688 | 345,200 |
2019/02/28 | 713 | 714 | 693 | 705 | 359,100 |
2019/02/27 | 724 | 725 | 712 | 719 | 225,500 |
2019/02/26 | 733 | 740 | 717 | 727 | 249,900 |
2019/02/25 | 735 | 736 | 713 | 729 | 374,000 |
2019/02/22 | 701 | 726 | 701 | 725 | 265,900 |
2019/02/21 | 710 | 718 | 694 | 712 | 395,800 |
2019/02/20 | 697 | 730 | 695 | 711 | 845,900 |
2019/02/19 | 679 | 689 | 676 | 689 | 215,500 |
2019/02/18 | 685 | 696 | 677 | 684 | 358,400 |
2019/02/15 | 660 | 669 | 655 | 662 | 199,300 |
2019/02/14 | 669 | 688 | 664 | 668 | 353,900 |
2019/02/13 | 670 | 677 | 658 | 662 | 307,200 |
2019/02/12 | 625 | 660 | 623 | 658 | 397,600 |
2019/02/08 | 637 | 638 | 627 | 628 | 300,400 |
2019/02/07 | 634 | 645 | 627 | 643 | 293,900 |
2019/02/06 | 632 | 653 | 632 | 639 | 590,000 |
2019/02/05 | 640 | 645 | 618 | 632 | 1,039,500 |
2019/02/04 | 653 | 682 | 649 | 680 | 535,400 |
2019/02/01 | 650 | 657 | 640 | 643 | 355,800 |
2019/01/31 | 651 | 674 | 645 | 651 | 456,400 |
2019/01/30 | 668 | 670 | 641 | 641 | 325,300 |
2019/01/29 | 662 | 666 | 643 | 662 | 558,700 |
2019/01/28 | 675 | 688 | 669 | 671 | 389,600 |
2019/01/25 | 664 | 681 | 663 | 665 | 389,000 |
2019/01/24 | 673 | 676 | 660 | 664 | 228,900 |
2019/01/23 | 663 | 685 | 663 | 677 | 288,400 |
2019/01/22 | 697 | 699 | 667 | 676 | 287,200 |
2019/01/21 | 702 | 720 | 681 | 689 | 596,900 |
2019/01/18 | 685 | 701 | 683 | 685 | 275,800 |
2019/01/17 | 680 | 713 | 672 | 683 | 714,300 |
2019/01/16 | 680 | 685 | 660 | 668 | 306,600 |
2019/01/15 | 648 | 678 | 646 | 675 | 331,500 |
2019/01/11 | 654 | 674 | 652 | 658 | 635,200 |
2019/01/10 | 660 | 662 | 635 | 647 | 309,700 |
2019/01/09 | 679 | 689 | 659 | 660 | 504,300 |
2019/01/08 | 645 | 679 | 645 | 669 | 493,300 |
2019/01/07 | 655 | 665 | 639 | 645 | 463,200 |
2019/01/04 | 610 | 627 | 601 | 620 | 796,900 |