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 |
|---|---|---|---|---|---|
| 2024/05/22 | 375 | 378 | 369 | 370 | 235,100 |
| 2024/05/21 | 383 | 388 | 373 | 377 | 153,500 |
| 2024/05/20 | 368 | 384 | 365 | 380 | 303,900 |
| 2024/05/17 | 353 | 372 | 353 | 368 | 511,400 |
| 2024/05/16 | 383 | 383 | 351 | 353 | 1,431,900 |
| 2024/05/15 | 417 | 419 | 398 | 404 | 709,900 |
| 2024/05/14 | 420 | 420 | 410 | 412 | 205,700 |
| 2024/05/13 | 416 | 420 | 410 | 415 | 136,400 |
| 2024/05/10 | 421 | 422 | 416 | 420 | 165,000 |
| 2024/05/09 | 426 | 428 | 416 | 421 | 269,800 |
| 2024/05/08 | 422 | 432 | 421 | 425 | 149,300 |
| 2024/05/07 | 419 | 430 | 418 | 422 | 266,700 |
| 2024/05/02 | 416 | 416 | 409 | 411 | 117,400 |
| 2024/05/01 | 422 | 423 | 410 | 415 | 175,700 |
| 2024/04/30 | 415 | 435 | 412 | 430 | 288,600 |
| 2024/04/26 | 416 | 417 | 407 | 414 | 266,400 |
| 2024/04/25 | 416 | 420 | 413 | 416 | 140,200 |
| 2024/04/24 | 418 | 425 | 412 | 420 | 189,100 |
| 2024/04/23 | 405 | 417 | 405 | 414 | 239,900 |
| 2024/04/22 | 404 | 408 | 397 | 403 | 253,600 |
| 2024/04/19 | 417 | 418 | 399 | 402 | 431,700 |
| 2024/04/18 | 424 | 425 | 412 | 419 | 250,000 |
| 2024/04/17 | 434 | 438 | 425 | 425 | 246,500 |
| 2024/04/16 | 438 | 439 | 431 | 434 | 301,700 |
| 2024/04/15 | 452 | 456 | 447 | 448 | 247,800 |
| 2024/04/12 | 455 | 473 | 455 | 459 | 415,300 |
| 2024/04/11 | 455 | 463 | 453 | 453 | 308,400 |
| 2024/04/10 | 445 | 468 | 445 | 461 | 623,000 |
| 2024/04/09 | 433 | 453 | 428 | 446 | 439,300 |
| 2024/04/08 | 428 | 431 | 420 | 429 | 257,600 |
| 2024/04/05 | 434 | 435 | 416 | 425 | 670,600 |
| 2024/04/04 | 447 | 449 | 442 | 446 | 215,700 |
| 2024/04/03 | 435 | 454 | 429 | 446 | 603,700 |
| 2024/04/02 | 465 | 465 | 438 | 441 | 569,500 |
| 2024/04/01 | 487 | 487 | 465 | 470 | 511,300 |
| 2024/03/29 | 464 | 488 | 464 | 476 | 758,400 |
| 2024/03/28 | 462 | 478 | 455 | 459 | 611,400 |
| 2024/03/27 | 453 | 465 | 447 | 459 | 412,800 |
| 2024/03/26 | 450 | 461 | 446 | 455 | 264,200 |
| 2024/03/25 | 448 | 461 | 447 | 450 | 391,200 |
| 2024/03/22 | 460 | 461 | 445 | 448 | 405,100 |
| 2024/03/21 | 460 | 461 | 452 | 457 | 339,100 |
| 2024/03/19 | 456 | 463 | 450 | 456 | 494,800 |
| 2024/03/18 | 442 | 468 | 440 | 461 | 1,096,400 |
| 2024/03/15 | 420 | 440 | 418 | 436 | 578,400 |
| 2024/03/14 | 415 | 426 | 412 | 423 | 357,600 |
| 2024/03/13 | 433 | 434 | 413 | 415 | 413,200 |
| 2024/03/12 | 408 | 433 | 404 | 430 | 715,000 |
| 2024/03/11 | 406 | 413 | 397 | 404 | 434,800 |
| 2024/03/08 | 434 | 441 | 409 | 414 | 847,100 |
| 2024/03/07 | 449 | 454 | 432 | 432 | 1,165,900 |
| 2024/03/06 | 404 | 438 | 403 | 435 | 1,497,400 |
| 2024/03/05 | 389 | 404 | 386 | 398 | 640,200 |
| 2024/03/04 | 390 | 401 | 386 | 390 | 647,200 |
| 2024/03/01 | 387 | 387 | 378 | 385 | 308,000 |
| 2024/02/29 | 374 | 387 | 371 | 385 | 448,500 |
| 2024/02/28 | 375 | 381 | 371 | 374 | 265,400 |
| 2024/02/27 | 360 | 380 | 359 | 376 | 655,400 |
| 2024/02/26 | 353 | 358 | 352 | 355 | 159,500 |
| 2024/02/22 | 355 | 358 | 354 | 356 | 185,900 |
| 2024/02/21 | 358 | 358 | 349 | 351 | 233,600 |
| 2024/02/20 | 360 | 363 | 355 | 358 | 191,600 |
| 2024/02/19 | 364 | 366 | 359 | 361 | 254,800 |
| 2024/02/16 | 360 | 363 | 356 | 361 | 294,400 |
| 2024/02/15 | 369 | 371 | 355 | 357 | 314,000 |
| 2024/02/14 | 365 | 369 | 361 | 365 | 291,000 |
| 2024/02/13 | 380 | 382 | 367 | 367 | 422,500 |
| 2024/02/09 | 370 | 380 | 370 | 377 | 611,500 |
| 2024/02/08 | 364 | 372 | 359 | 370 | 617,000 |
| 2024/02/07 | 357 | 364 | 349 | 361 | 776,500 |
| 2024/02/06 | 358 | 378 | 358 | 363 | 3,461,100 |
| 2024/02/05 | 331 | 337 | 330 | 332 | 368,800 |
| 2024/02/02 | 328 | 332 | 326 | 330 | 214,100 |
| 2024/02/01 | 332 | 334 | 325 | 326 | 275,200 |
| 2024/01/31 | 330 | 335 | 325 | 335 | 307,000 |
| 2024/01/30 | 338 | 340 | 331 | 331 | 237,200 |
| 2024/01/29 | 347 | 347 | 338 | 340 | 220,100 |
| 2024/01/26 | 342 | 349 | 339 | 342 | 348,000 |
| 2024/01/25 | 340 | 344 | 335 | 342 | 321,200 |
| 2024/01/24 | 330 | 340 | 330 | 337 | 358,300 |
| 2024/01/23 | 330 | 334 | 328 | 331 | 330,600 |
| 2024/01/22 | 327 | 329 | 323 | 328 | 175,800 |
| 2024/01/19 | 324 | 327 | 321 | 324 | 176,300 |
| 2024/01/18 | 316 | 324 | 316 | 322 | 229,000 |
| 2024/01/17 | 321 | 325 | 316 | 316 | 327,500 |
| 2024/01/16 | 328 | 330 | 321 | 322 | 215,900 |
| 2024/01/15 | 330 | 332 | 328 | 331 | 137,500 |
| 2024/01/12 | 336 | 337 | 330 | 331 | 234,400 |
| 2024/01/11 | 340 | 340 | 335 | 336 | 152,600 |
| 2024/01/10 | 339 | 343 | 337 | 337 | 288,700 |
| 2024/01/09 | 328 | 341 | 328 | 336 | 469,700 |
| 2024/01/05 | 330 | 330 | 326 | 326 | 236,900 |
| 2024/01/04 | 315 | 328 | 311 | 325 | 389,100 |