日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,125 1,149 1,110 1,128 311,000
2020/12/29 1,091 1,124 1,084 1,122 284,500
2020/12/28 1,105 1,115 1,084 1,095 231,100
2020/12/25 1,091 1,117 1,090 1,111 315,100
2020/12/24 1,090 1,093 1,071 1,086 250,800
2020/12/23 1,050 1,090 1,049 1,089 280,300
2020/12/22 1,073 1,084 1,046 1,051 290,800
2020/12/21 1,110 1,130 1,084 1,085 313,600
2020/12/18 1,115 1,128 1,100 1,102 240,300
2020/12/17 1,109 1,128 1,095 1,118 274,200
2020/12/16 1,099 1,103 1,066 1,099 289,500
2020/12/15 1,156 1,156 1,092 1,100 633,600
2020/12/14 1,146 1,180 1,145 1,160 490,200
2020/12/11 1,126 1,145 1,124 1,145 349,100
2020/12/10 1,122 1,140 1,115 1,118 403,600
2020/12/09 1,087 1,123 1,084 1,115 447,400
2020/12/08 1,084 1,092 1,068 1,083 201,000
2020/12/07 1,085 1,089 1,066 1,068 224,800
2020/12/04 1,061 1,080 1,055 1,066 298,600
2020/12/03 1,095 1,100 1,056 1,059 372,900
2020/12/02 1,101 1,112 1,088 1,095 305,400
2020/12/01 1,056 1,115 1,052 1,109 424,500
2020/11/30 1,116 1,117 1,064 1,066 476,900
2020/11/27 1,113 1,128 1,088 1,103 676,300
2020/11/26 1,078 1,116 1,078 1,104 508,400
2020/11/25 1,085 1,116 1,083 1,084 886,200
2020/11/24 1,060 1,077 1,052 1,071 557,100
2020/11/20 1,039 1,069 1,033 1,055 646,300
2020/11/19 1,004 1,030 996 1,030 651,100
2020/11/18 973 1,014 972 1,004 568,000
2020/11/17 997 1,000 961 973 583,700
2020/11/16 980 1,001 962 990 577,500
2020/11/13 1,014 1,014 986 986 509,100
2020/11/12 1,037 1,037 991 1,010 938,100
2020/11/11 1,060 1,062 1,023 1,034 565,200
2020/11/10 1,089 1,089 1,028 1,043 828,600
2020/11/09 1,073 1,088 1,062 1,082 552,500
2020/11/06 1,088 1,107 1,055 1,059 904,900
2020/11/05 1,147 1,152 1,043 1,106 2,389,100
2020/11/04 1,217 1,240 1,206 1,237 612,300
2020/11/02 1,192 1,213 1,172 1,192 360,400
2020/10/30 1,189 1,214 1,173 1,189 692,500
2020/10/29 1,173 1,186 1,145 1,162 290,600
2020/10/28 1,189 1,211 1,157 1,186 350,100
2020/10/27 1,150 1,195 1,142 1,195 273,800
2020/10/26 1,178 1,214 1,169 1,172 585,500
2020/10/23 1,145 1,154 1,113 1,152 242,700
2020/10/22 1,160 1,162 1,119 1,130 374,700
2020/10/21 1,147 1,173 1,144 1,164 466,500
2020/10/20 1,124 1,149 1,124 1,129 322,700
2020/10/19 1,096 1,130 1,089 1,124 425,000
2020/10/16 1,079 1,102 1,066 1,083 294,600
2020/10/15 1,114 1,130 1,074 1,085 465,500
2020/10/14 1,060 1,135 1,055 1,118 1,039,400
2020/10/13 1,056 1,063 1,034 1,057 411,300
2020/10/12 1,050 1,066 1,032 1,066 325,900
2020/10/09 1,046 1,069 1,031 1,047 495,200
2020/10/08 1,038 1,062 1,034 1,048 487,500
2020/10/07 1,010 1,037 997 1,032 341,300
2020/10/06 1,030 1,036 1,010 1,022 257,700
2020/10/05 1,040 1,049 1,008 1,021 417,600
2020/10/02 1,081 1,082 1,020 1,023 514,300
2020/09/30 1,091 1,110 1,074 1,074 365,400
2020/09/29 1,077 1,103 1,070 1,091 326,700
2020/09/28 1,088 1,092 1,059 1,077 302,000
2020/09/25 1,045 1,088 1,033 1,076 476,800
2020/09/24 1,060 1,060 1,025 1,031 399,800
2020/09/23 1,080 1,085 1,063 1,069 351,700
2020/09/18 1,089 1,114 1,086 1,101 360,500
2020/09/17 1,085 1,086 1,055 1,084 344,700
2020/09/16 1,053 1,088 1,053 1,085 606,000
2020/09/15 1,057 1,058 1,040 1,054 314,800
2020/09/14 1,091 1,093 1,056 1,069 312,400
2020/09/11 1,082 1,082 1,046 1,074 533,300
2020/09/10 1,124 1,125 1,073 1,077 441,900
2020/09/09 1,151 1,154 1,086 1,125 1,128,900
2020/09/08 1,210 1,224 1,202 1,220 189,200
2020/09/07 1,201 1,219 1,194 1,205 294,000
2020/09/04 1,220 1,240 1,202 1,211 292,100
2020/09/03 1,245 1,269 1,232 1,262 504,900
2020/09/02 1,220 1,279 1,216 1,255 650,900
2020/09/01 1,181 1,205 1,161 1,200 402,400
2020/08/31 1,213 1,225 1,182 1,191 273,100
2020/08/28 1,207 1,245 1,170 1,191 729,600
2020/08/27 1,241 1,250 1,183 1,199 854,000
2020/08/26 1,268 1,275 1,248 1,261 385,400
2020/08/25 1,310 1,311 1,255 1,267 466,100
2020/08/24 1,285 1,324 1,277 1,301 801,500
2020/08/21 1,266 1,300 1,242 1,267 988,700
2020/08/20 1,170 1,260 1,166 1,250 2,054,000
2020/08/19 1,188 1,188 1,143 1,152 370,400
2020/08/18 1,154 1,198 1,153 1,198 507,500
2020/08/17 1,152 1,180 1,136 1,160 791,100
2020/08/14 1,112 1,155 1,110 1,151 1,105,600
2020/08/13 1,058 1,107 1,046 1,090 591,900
2020/08/12 1,018 1,065 1,011 1,044 441,500
2020/08/11 988 1,017 977 1,010 284,500
2020/08/07 1,020 1,025 967 1,001 1,060,400
2020/08/06 1,090 1,135 1,036 1,045 2,647,800
2020/08/05 1,090 1,090 1,090 1,090 113,500
2020/08/04 963 968 931 940 359,600
2020/08/03 933 949 916 948 183,100
2020/07/31 948 954 905 911 263,800
2020/07/30 983 987 948 948 188,800
2020/07/29 1,000 1,013 972 973 236,800
2020/07/28 1,022 1,032 1,000 1,005 163,100
2020/07/27 1,018 1,036 1,013 1,033 125,500
2020/07/22 1,041 1,045 1,026 1,033 120,700
2020/07/21 1,036 1,063 1,034 1,044 326,500
2020/07/20 1,023 1,040 998 1,018 340,200
2020/07/17 1,031 1,031 996 1,016 155,500
2020/07/16 1,046 1,046 1,017 1,017 157,700
2020/07/15 1,034 1,056 1,024 1,046 184,000
2020/07/14 1,021 1,027 1,002 1,019 134,400
2020/07/13 1,015 1,034 997 1,031 161,800
2020/07/10 990 1,012 986 990 194,300
2020/07/09 1,038 1,039 984 993 479,200
2020/07/08 1,076 1,082 1,041 1,041 203,400
2020/07/07 1,090 1,094 1,071 1,085 162,000
2020/07/06 1,048 1,090 1,045 1,090 569,100
2020/07/03 1,006 1,049 1,006 1,045 500,100
2020/07/02 1,059 1,062 1,001 1,003 495,800
2020/07/01 1,052 1,076 1,052 1,063 276,000
2020/06/30 1,081 1,087 1,044 1,061 321,700
2020/06/29 1,068 1,102 1,060 1,088 421,600
2020/06/26 1,094 1,099 1,055 1,068 272,500
2020/06/25 1,080 1,098 1,073 1,090 177,900
2020/06/24 1,070 1,103 1,063 1,096 408,300
2020/06/23 1,105 1,118 1,042 1,064 662,300
2020/06/22 1,060 1,063 1,039 1,059 204,300
2020/06/19 1,125 1,131 1,066 1,076 539,900
2020/06/18 1,072 1,102 1,050 1,097 553,900
2020/06/17 1,063 1,075 1,007 1,072 975,200
2020/06/16 1,013 1,114 1,013 1,099 1,299,600
2020/06/15 1,030 1,031 989 989 193,200
2020/06/12 1,032 1,046 1,022 1,027 303,400
2020/06/11 1,068 1,079 1,052 1,057 242,100
2020/06/10 1,048 1,069 1,032 1,068 402,800
2020/06/09 1,083 1,083 1,036 1,072 506,300
2020/06/08 1,070 1,088 1,064 1,083 614,700
2020/06/05 1,050 1,063 1,040 1,048 247,500
2020/06/04 1,048 1,061 1,029 1,061 617,700
2020/06/03 1,038 1,038 1,018 1,033 295,900
2020/06/02 1,016 1,036 1,004 1,034 467,900
2020/06/01 1,003 1,042 998 1,001 777,100
2020/05/29 975 1,002 974 996 523,100
2020/05/28 980 980 941 975 424,600
2020/05/27 995 996 955 969 599,800
2020/05/26 1,000 1,003 949 981 684,700
2020/05/25 980 994 954 992 402,400
2020/05/22 950 985 924 957 613,200
2020/05/21 935 963 922 942 550,900
2020/05/20 877 946 877 933 730,700
2020/05/19 895 902 882 899 334,400
2020/05/18 860 883 856 881 235,500
2020/05/15 856 867 841 867 178,700
2020/05/14 846 865 844 846 129,900
2020/05/13 864 876 858 861 168,800
2020/05/12 861 874 844 865 228,200
2020/05/11 845 862 837 861 191,800
2020/05/08 843 852 832 843 195,000
2020/05/07 823 846 820 830 296,600
2020/05/01 840 849 828 833 174,200
2020/04/30 839 863 833 849 347,300
2020/04/28 815 834 806 830 202,700
2020/04/27 810 825 806 817 186,000
2020/04/24 842 842 806 813 307,200
2020/04/23 832 841 824 839 195,700
2020/04/22 824 832 804 825 303,300
2020/04/21 909 921 797 832 994,500
2020/04/20 845 943 838 910 1,929,800
2020/04/17 850 852 812 815 320,100
2020/04/16 815 835 809 834 246,600
2020/04/15 841 841 816 829 301,100
2020/04/14 840 858 833 842 207,700
2020/04/13 870 876 841 841 454,500
2020/04/10 851 882 831 881 890,700
2020/04/09 802 820 781 812 506,900
2020/04/08 755 800 751 800 431,800
2020/04/07 748 760 728 753 215,000
2020/04/06 687 735 686 733 298,600
2020/04/03 727 735 675 686 315,300
2020/04/02 700 727 699 719 486,200
2020/04/01 700 713 688 699 464,300
2020/03/31 745 755 704 713 430,800
2020/03/30 755 772 718 746 520,600
2020/03/27 755 762 734 758 549,200
2020/03/26 740 745 706 745 697,800
2020/03/25 730 745 705 745 453,000
2020/03/24 717 734 700 715 439,200
2020/03/23 660 731 660 702 422,000
2020/03/19 677 740 660 690 720,300
2020/03/18 627 686 627 656 339,600
2020/03/17 556 629 556 620 555,200
2020/03/16 582 609 573 576 299,000
2020/03/13 568 595 556 582 580,200
2020/03/12 625 644 607 618 344,400
2020/03/11 635 661 635 645 289,800
2020/03/10 605 648 600 645 465,400
2020/03/09 669 689 635 645 552,600
2020/03/06 730 732 694 699 451,800
2020/03/05 725 744 707 740 692,200
2020/03/04 682 718 681 711 300,100
2020/03/03 719 723 685 688 298,700
2020/03/02 672 706 672 704 268,600
2020/02/28 678 696 670 676 518,700
2020/02/27 706 714 695 703 398,400
2020/02/26 698 711 687 709 238,300
2020/02/25 675 731 675 706 551,800
2020/02/21 702 717 702 710 246,500
2020/02/20 727 728 689 692 670,600
2020/02/19 730 738 713 716 338,400
2020/02/18 762 764 731 731 421,800
2020/02/17 819 820 776 781 487,200
2020/02/14 845 847 826 841 437,400
2020/02/13 807 833 807 832 438,900
2020/02/12 777 801 772 797 335,100
2020/02/10 780 793 776 782 232,100
2020/02/07 790 806 766 776 626,100
2020/02/06 743 770 730 761 650,500
2020/02/05 770 780 753 755 404,700
2020/02/04 756 760 746 758 337,300
2020/02/03 741 771 740 756 515,000
2020/01/31 750 777 750 771 323,500
2020/01/30 781 782 749 758 422,400
2020/01/29 784 787 762 769 199,200
2020/01/28 760 778 753 774 270,200
2020/01/27 762 776 761 764 291,900
2020/01/24 791 798 767 788 829,400
2020/01/23 809 809 796 802 345,900
2020/01/22 820 820 810 815 246,300
2020/01/21 828 842 819 826 301,200
2020/01/20 830 836 823 826 222,000
2020/01/17 841 847 832 836 220,100
2020/01/16 850 850 833 834 198,000
2020/01/15 859 859 843 845 263,200
2020/01/14 869 874 856 861 278,600
2020/01/10 859 862 845 854 229,200
2020/01/09 855 877 853 855 383,700
2020/01/08 839 846 826 840 343,200
2020/01/07 836 860 830 852 847,300
2020/01/06 851 856 813 823 582,000

このページの先頭へ