ヤマックス(5285)の株価時系列情報
ヤマックス(5285)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 |
---|---|---|---|---|---|
2023/12/29 | 1,094 | 1,147 | 1,087 | 1,111 | 159,700 |
2023/12/28 | 1,100 | 1,106 | 1,070 | 1,086 | 117,500 |
2023/12/27 | 1,085 | 1,113 | 1,080 | 1,092 | 111,200 |
2023/12/26 | 1,085 | 1,115 | 1,085 | 1,100 | 77,100 |
2023/12/25 | 1,121 | 1,121 | 1,081 | 1,084 | 147,900 |
2023/12/22 | 1,146 | 1,170 | 1,110 | 1,123 | 173,400 |
2023/12/21 | 1,127 | 1,155 | 1,119 | 1,145 | 115,700 |
2023/12/20 | 1,203 | 1,205 | 1,057 | 1,136 | 575,700 |
2023/12/19 | 1,215 | 1,225 | 1,154 | 1,201 | 318,600 |
2023/12/18 | 1,195 | 1,212 | 1,136 | 1,202 | 609,400 |
2023/12/15 | 1,020 | 1,108 | 1,005 | 1,105 | 233,000 |
2023/12/14 | 1,026 | 1,043 | 988 | 1,012 | 106,600 |
2023/12/13 | 1,050 | 1,069 | 1,008 | 1,008 | 131,100 |
2023/12/12 | 1,050 | 1,050 | 1,000 | 1,035 | 153,000 |
2023/12/11 | 964 | 1,006 | 964 | 1,000 | 132,600 |
2023/12/08 | 939 | 985 | 939 | 959 | 104,400 |
2023/12/07 | 928 | 955 | 923 | 952 | 82,500 |
2023/12/06 | 936 | 966 | 930 | 937 | 111,800 |
2023/12/05 | 987 | 987 | 935 | 935 | 212,000 |
2023/12/04 | 1,027 | 1,044 | 980 | 988 | 203,100 |
2023/12/01 | 1,034 | 1,055 | 1,024 | 1,026 | 106,700 |
2023/11/30 | 1,054 | 1,067 | 1,021 | 1,047 | 135,000 |
2023/11/29 | 1,110 | 1,117 | 1,056 | 1,059 | 190,900 |
2023/11/28 | 1,129 | 1,132 | 1,086 | 1,104 | 256,600 |
2023/11/27 | 1,080 | 1,116 | 1,063 | 1,099 | 331,900 |
2023/11/24 | 1,047 | 1,058 | 1,018 | 1,032 | 339,700 |
2023/11/22 | 950 | 1,034 | 950 | 1,020 | 469,500 |
2023/11/21 | 884 | 912 | 864 | 905 | 80,400 |
2023/11/20 | 875 | 910 | 873 | 885 | 126,100 |
2023/11/17 | 881 | 898 | 870 | 875 | 56,100 |
2023/11/16 | 877 | 889 | 857 | 885 | 79,600 |
2023/11/15 | 894 | 900 | 847 | 890 | 155,000 |
2023/11/14 | 825 | 925 | 820 | 883 | 450,200 |
2023/11/13 | 810 | 841 | 806 | 822 | 251,700 |
2023/11/10 | 767 | 799 | 761 | 799 | 365,800 |
2023/11/09 | 703 | 792 | 691 | 773 | 642,300 |
2023/11/08 | 725 | 725 | 690 | 703 | 100,600 |
2023/11/07 | 714 | 729 | 710 | 717 | 64,600 |
2023/11/06 | 707 | 721 | 705 | 714 | 48,200 |
2023/11/02 | 708 | 713 | 691 | 696 | 46,300 |
2023/11/01 | 719 | 719 | 701 | 702 | 33,300 |
2023/10/31 | 696 | 719 | 686 | 711 | 67,400 |
2023/10/30 | 718 | 718 | 693 | 695 | 40,800 |
2023/10/27 | 692 | 712 | 688 | 712 | 40,700 |
2023/10/26 | 686 | 694 | 679 | 685 | 46,700 |
2023/10/25 | 694 | 726 | 687 | 701 | 149,300 |
2023/10/24 | 673 | 688 | 654 | 688 | 56,800 |
2023/10/23 | 690 | 704 | 670 | 674 | 39,000 |
2023/10/20 | 679 | 693 | 668 | 688 | 43,900 |
2023/10/19 | 675 | 694 | 664 | 669 | 46,700 |
2023/10/18 | 665 | 679 | 662 | 678 | 30,000 |
2023/10/17 | 668 | 676 | 658 | 668 | 24,600 |
2023/10/16 | 659 | 668 | 654 | 658 | 45,500 |
2023/10/13 | 673 | 678 | 663 | 664 | 58,400 |
2023/10/12 | 670 | 682 | 670 | 682 | 33,200 |
2023/10/11 | 685 | 685 | 667 | 669 | 48,300 |
2023/10/10 | 691 | 698 | 676 | 685 | 56,000 |
2023/10/06 | 676 | 695 | 676 | 692 | 58,500 |
2023/10/05 | 656 | 680 | 656 | 676 | 46,700 |
2023/10/04 | 667 | 669 | 651 | 652 | 87,600 |
2023/10/03 | 677 | 686 | 662 | 677 | 76,000 |
2023/10/02 | 689 | 709 | 681 | 681 | 56,900 |
2023/09/29 | 692 | 692 | 677 | 681 | 46,100 |
2023/09/28 | 714 | 714 | 689 | 692 | 29,800 |
2023/09/27 | 691 | 714 | 687 | 710 | 40,600 |
2023/09/26 | 718 | 720 | 691 | 696 | 58,400 |
2023/09/25 | 725 | 726 | 705 | 717 | 64,600 |
2023/09/22 | 690 | 724 | 680 | 718 | 148,900 |
2023/09/21 | 670 | 692 | 670 | 692 | 55,200 |
2023/09/20 | 678 | 678 | 662 | 670 | 54,400 |
2023/09/19 | 658 | 679 | 658 | 679 | 37,700 |
2023/09/15 | 669 | 674 | 658 | 659 | 112,100 |
2023/09/14 | 675 | 677 | 666 | 671 | 64,400 |
2023/09/13 | 684 | 685 | 666 | 666 | 101,200 |
2023/09/12 | 692 | 701 | 682 | 687 | 53,500 |
2023/09/11 | 704 | 709 | 690 | 693 | 69,400 |
2023/09/08 | 701 | 709 | 699 | 706 | 39,800 |
2023/09/07 | 698 | 711 | 693 | 703 | 61,600 |
2023/09/06 | 707 | 709 | 697 | 702 | 78,900 |
2023/09/05 | 733 | 740 | 709 | 712 | 196,300 |
2023/09/04 | 746 | 746 | 717 | 720 | 173,000 |
2023/09/01 | 718 | 737 | 709 | 733 | 122,600 |
2023/08/31 | 717 | 722 | 703 | 706 | 74,700 |
2023/08/30 | 701 | 719 | 701 | 711 | 91,600 |
2023/08/29 | 707 | 717 | 692 | 703 | 93,500 |
2023/08/28 | 670 | 690 | 667 | 690 | 103,200 |
2023/08/25 | 674 | 675 | 662 | 662 | 76,600 |
2023/08/24 | 689 | 704 | 681 | 684 | 69,100 |
2023/08/23 | 680 | 686 | 666 | 683 | 45,300 |
2023/08/22 | 678 | 683 | 665 | 674 | 44,800 |
2023/08/21 | 666 | 685 | 662 | 668 | 78,700 |
2023/08/18 | 677 | 689 | 670 | 674 | 113,000 |
2023/08/17 | 703 | 706 | 677 | 687 | 185,700 |
2023/08/16 | 716 | 728 | 704 | 710 | 58,700 |
2023/08/15 | 722 | 734 | 717 | 724 | 55,700 |
2023/08/14 | 728 | 737 | 706 | 712 | 59,500 |
2023/08/10 | 724 | 732 | 718 | 728 | 76,500 |
2023/08/09 | 740 | 744 | 729 | 733 | 81,800 |
2023/08/08 | 783 | 792 | 745 | 747 | 183,900 |
2023/08/07 | 777 | 785 | 754 | 783 | 153,500 |
2023/08/04 | 802 | 809 | 752 | 777 | 357,400 |
2023/08/03 | 819 | 819 | 786 | 797 | 403,200 |
2023/08/02 | 812 | 844 | 799 | 815 | 446,000 |
2023/08/01 | 754 | 822 | 754 | 812 | 611,300 |
2023/07/31 | 731 | 743 | 719 | 724 | 96,400 |
2023/07/28 | 748 | 748 | 716 | 732 | 92,400 |
2023/07/27 | 755 | 757 | 745 | 750 | 35,200 |
2023/07/26 | 750 | 773 | 746 | 755 | 91,100 |
2023/07/25 | 758 | 758 | 738 | 748 | 71,500 |
2023/07/24 | 749 | 762 | 745 | 752 | 66,400 |
2023/07/21 | 722 | 734 | 705 | 734 | 84,300 |
2023/07/20 | 740 | 740 | 725 | 733 | 42,200 |
2023/07/19 | 743 | 749 | 729 | 743 | 118,300 |
2023/07/18 | 733 | 760 | 718 | 728 | 135,200 |
2023/07/14 | 705 | 726 | 697 | 726 | 140,600 |
2023/07/13 | 669 | 686 | 651 | 686 | 155,100 |
2023/07/12 | 736 | 736 | 666 | 671 | 300,900 |
2023/07/11 | 775 | 775 | 738 | 738 | 192,200 |
2023/07/10 | 776 | 799 | 763 | 774 | 186,100 |
2023/07/07 | 765 | 783 | 755 | 761 | 89,500 |
2023/07/06 | 775 | 784 | 750 | 769 | 169,800 |
2023/07/05 | 799 | 816 | 780 | 787 | 180,000 |
2023/07/04 | 765 | 816 | 764 | 810 | 280,700 |
2023/07/03 | 749 | 761 | 731 | 753 | 151,800 |
2023/06/30 | 723 | 763 | 707 | 748 | 177,500 |
2023/06/29 | 681 | 713 | 681 | 706 | 64,600 |
2023/06/28 | 677 | 695 | 673 | 677 | 67,000 |
2023/06/27 | 692 | 692 | 665 | 668 | 53,800 |
2023/06/26 | 681 | 698 | 674 | 682 | 69,100 |
2023/06/23 | 701 | 705 | 667 | 682 | 147,400 |
2023/06/22 | 694 | 734 | 681 | 691 | 229,300 |
2023/06/21 | 707 | 714 | 685 | 698 | 170,500 |
2023/06/20 | 679 | 707 | 674 | 703 | 257,800 |
2023/06/19 | 622 | 677 | 622 | 673 | 237,900 |
2023/06/16 | 603 | 623 | 603 | 618 | 65,200 |
2023/06/15 | 632 | 644 | 595 | 603 | 152,100 |
2023/06/14 | 620 | 641 | 611 | 631 | 142,500 |
2023/06/13 | 608 | 653 | 594 | 608 | 351,100 |
2023/06/12 | 590 | 610 | 582 | 605 | 257,200 |
2023/06/09 | 546 | 580 | 535 | 580 | 190,100 |
2023/06/08 | 533 | 560 | 525 | 549 | 274,500 |
2023/06/07 | 498 | 520 | 496 | 518 | 151,000 |
2023/06/06 | 494 | 494 | 485 | 490 | 25,800 |
2023/06/05 | 498 | 502 | 489 | 492 | 75,200 |
2023/06/02 | 469 | 491 | 469 | 486 | 75,000 |
2023/06/01 | 472 | 475 | 465 | 465 | 18,600 |
2023/05/31 | 480 | 482 | 472 | 472 | 17,600 |
2023/05/30 | 477 | 481 | 473 | 481 | 12,700 |
2023/05/29 | 485 | 487 | 471 | 477 | 69,900 |
2023/05/26 | 491 | 491 | 487 | 489 | 11,000 |
2023/05/25 | 490 | 490 | 484 | 490 | 19,500 |
2023/05/24 | 484 | 491 | 482 | 488 | 15,800 |
2023/05/23 | 488 | 493 | 483 | 486 | 38,400 |
2023/05/22 | 491 | 494 | 488 | 488 | 23,300 |
2023/05/19 | 496 | 496 | 488 | 491 | 36,500 |
2023/05/18 | 503 | 503 | 494 | 496 | 38,800 |
2023/05/17 | 498 | 510 | 488 | 503 | 88,700 |
2023/05/16 | 505 | 510 | 491 | 494 | 95,500 |
2023/05/15 | 490 | 509 | 485 | 504 | 150,800 |
2023/05/12 | 492 | 493 | 470 | 480 | 117,900 |
2023/05/11 | 480 | 495 | 477 | 494 | 109,400 |
2023/05/10 | 463 | 479 | 462 | 479 | 42,000 |
2023/05/09 | 459 | 463 | 459 | 461 | 9,900 |
2023/05/08 | 467 | 467 | 457 | 459 | 14,400 |
2023/05/02 | 470 | 470 | 460 | 467 | 21,900 |
2023/05/01 | 451 | 465 | 451 | 462 | 16,700 |
2023/04/28 | 448 | 451 | 446 | 451 | 19,200 |
2023/04/27 | 441 | 452 | 441 | 446 | 14,300 |
2023/04/26 | 445 | 448 | 442 | 442 | 13,800 |
2023/04/25 | 444 | 451 | 444 | 446 | 19,300 |
2023/04/24 | 448 | 448 | 439 | 446 | 32,500 |
2023/04/21 | 449 | 452 | 442 | 448 | 37,800 |
2023/04/20 | 463 | 464 | 445 | 447 | 55,200 |
2023/04/19 | 471 | 471 | 462 | 462 | 16,000 |
2023/04/18 | 464 | 475 | 463 | 471 | 18,900 |
2023/04/17 | 484 | 484 | 463 | 467 | 42,000 |
2023/04/14 | 484 | 487 | 480 | 480 | 16,800 |
2023/04/13 | 479 | 484 | 478 | 479 | 15,900 |
2023/04/12 | 484 | 493 | 479 | 481 | 42,500 |
2023/04/11 | 494 | 494 | 479 | 481 | 64,500 |
2023/04/10 | 495 | 506 | 490 | 494 | 54,100 |
2023/04/07 | 503 | 515 | 500 | 500 | 114,900 |
2023/04/06 | 482 | 512 | 472 | 498 | 269,500 |
2023/04/05 | 461 | 479 | 458 | 479 | 43,100 |
2023/04/04 | 457 | 466 | 454 | 461 | 24,700 |
2023/04/03 | 460 | 465 | 453 | 453 | 35,600 |
2023/03/31 | 468 | 474 | 459 | 460 | 46,500 |
2023/03/30 | 447 | 469 | 440 | 465 | 45,300 |
2023/03/29 | 459 | 464 | 453 | 455 | 16,900 |
2023/03/28 | 474 | 474 | 461 | 463 | 31,500 |
2023/03/27 | 474 | 480 | 467 | 477 | 45,600 |
2023/03/24 | 454 | 474 | 446 | 474 | 64,700 |
2023/03/23 | 439 | 449 | 437 | 449 | 19,700 |
2023/03/22 | 431 | 447 | 428 | 439 | 47,200 |
2023/03/20 | 441 | 445 | 416 | 426 | 82,100 |
2023/03/17 | 460 | 493 | 442 | 449 | 332,300 |
2023/03/16 | 466 | 485 | 459 | 475 | 59,700 |
2023/03/15 | 443 | 486 | 438 | 482 | 95,100 |
2023/03/14 | 440 | 447 | 420 | 432 | 36,400 |
2023/03/13 | 420 | 453 | 410 | 440 | 93,900 |
2023/03/10 | 431 | 433 | 426 | 428 | 16,900 |
2023/03/09 | 435 | 438 | 431 | 435 | 17,600 |
2023/03/08 | 427 | 437 | 425 | 428 | 29,700 |
2023/03/07 | 441 | 447 | 434 | 434 | 38,500 |
2023/03/06 | 440 | 457 | 430 | 443 | 107,200 |
2023/03/03 | 419 | 437 | 414 | 434 | 88,900 |
2023/03/02 | 413 | 419 | 409 | 419 | 26,300 |
2023/03/01 | 408 | 412 | 405 | 407 | 27,900 |
2023/02/28 | 401 | 419 | 400 | 411 | 68,800 |
2023/02/27 | 410 | 416 | 391 | 400 | 142,500 |
2023/02/24 | 366 | 395 | 366 | 393 | 60,700 |
2023/02/22 | 366 | 369 | 366 | 369 | 4,900 |
2023/02/21 | 370 | 371 | 366 | 370 | 7,300 |
2023/02/20 | 370 | 370 | 366 | 367 | 7,000 |
2023/02/17 | 367 | 370 | 366 | 369 | 6,900 |
2023/02/16 | 368 | 370 | 366 | 366 | 6,100 |
2023/02/15 | 369 | 371 | 366 | 369 | 9,800 |
2023/02/14 | 368 | 371 | 367 | 368 | 9,100 |
2023/02/13 | 382 | 382 | 365 | 367 | 64,700 |
2023/02/10 | 384 | 392 | 382 | 386 | 78,300 |
2023/02/09 | 379 | 383 | 379 | 382 | 9,600 |
2023/02/08 | 380 | 381 | 378 | 380 | 9,500 |
2023/02/07 | 379 | 380 | 376 | 379 | 6,100 |
2023/02/06 | 377 | 379 | 377 | 379 | 7,300 |
2023/02/03 | 378 | 383 | 377 | 378 | 8,200 |
2023/02/02 | 383 | 383 | 377 | 377 | 8,000 |
2023/02/01 | 378 | 382 | 373 | 382 | 19,700 |
2023/01/31 | 369 | 373 | 367 | 371 | 24,300 |
2023/01/30 | 389 | 389 | 375 | 376 | 34,100 |
2023/01/27 | 393 | 393 | 388 | 388 | 15,800 |
2023/01/26 | 387 | 395 | 385 | 392 | 33,700 |
2023/01/25 | 388 | 393 | 385 | 385 | 30,200 |
2023/01/24 | 390 | 391 | 382 | 383 | 20,500 |
2023/01/23 | 391 | 391 | 385 | 387 | 10,600 |
2023/01/20 | 379 | 393 | 378 | 388 | 11,200 |
2023/01/19 | 382 | 390 | 374 | 379 | 44,000 |
2023/01/18 | 379 | 382 | 372 | 382 | 16,700 |
2023/01/17 | 362 | 380 | 360 | 377 | 22,700 |
2023/01/16 | 383 | 394 | 364 | 368 | 60,700 |
2023/01/13 | 408 | 408 | 385 | 385 | 46,600 |
2023/01/12 | 411 | 411 | 396 | 408 | 20,800 |
2023/01/11 | 402 | 405 | 396 | 405 | 13,900 |
2023/01/10 | 411 | 420 | 403 | 403 | 19,700 |
2023/01/06 | 407 | 408 | 391 | 402 | 24,500 |
2023/01/05 | 408 | 413 | 400 | 408 | 17,000 |
2023/01/04 | 430 | 430 | 396 | 408 | 56,700 |