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 |
|---|---|---|---|---|---|
| 2025/07/30 | 650 | 650 | 638 | 640 | 386,300 |
| 2025/07/29 | 653 | 657 | 645 | 649 | 272,200 |
| 2025/07/28 | 650 | 653 | 643 | 649 | 241,100 |
| 2025/07/25 | 654 | 660 | 644 | 646 | 221,700 |
| 2025/07/24 | 647 | 651 | 639 | 650 | 319,900 |
| 2025/07/23 | 631 | 645 | 624 | 645 | 430,400 |
| 2025/07/22 | 631 | 635 | 623 | 630 | 425,600 |
| 2025/07/18 | 658 | 665 | 631 | 632 | 523,200 |
| 2025/07/17 | 641 | 655 | 638 | 655 | 374,000 |
| 2025/07/16 | 654 | 663 | 646 | 650 | 580,900 |
| 2025/07/15 | 647 | 656 | 637 | 648 | 611,400 |
| 2025/07/14 | 632 | 645 | 632 | 639 | 559,400 |
| 2025/07/11 | 635 | 649 | 627 | 631 | 659,900 |
| 2025/07/10 | 646 | 649 | 631 | 634 | 485,300 |
| 2025/07/09 | 637 | 644 | 624 | 641 | 514,900 |
| 2025/07/08 | 614 | 632 | 614 | 629 | 402,800 |
| 2025/07/07 | 611 | 618 | 611 | 613 | 333,600 |
| 2025/07/04 | 612 | 640 | 608 | 608 | 743,000 |
| 2025/07/03 | 617 | 623 | 605 | 606 | 303,500 |
| 2025/07/02 | 610 | 622 | 606 | 617 | 463,800 |
| 2025/07/01 | 637 | 640 | 622 | 625 | 338,800 |
| 2025/06/30 | 640 | 646 | 634 | 641 | 915,400 |
| 2025/06/27 | 632 | 634 | 619 | 630 | 613,000 |
| 2025/06/26 | 616 | 629 | 613 | 625 | 650,100 |
| 2025/06/25 | 610 | 622 | 603 | 617 | 545,600 |
| 2025/06/24 | 613 | 626 | 612 | 614 | 1,104,100 |
| 2025/06/23 | 581 | 607 | 581 | 607 | 703,200 |
| 2025/06/20 | 587 | 596 | 581 | 581 | 583,700 |
| 2025/06/19 | 587 | 595 | 585 | 586 | 528,000 |
| 2025/06/18 | 560 | 594 | 560 | 585 | 781,500 |
| 2025/06/17 | 557 | 560 | 551 | 560 | 331,700 |
| 2025/06/16 | 562 | 562 | 548 | 557 | 496,500 |
| 2025/06/13 | 561 | 575 | 556 | 563 | 684,400 |
| 2025/06/12 | 559 | 562 | 550 | 552 | 342,200 |
| 2025/06/11 | 552 | 561 | 545 | 559 | 359,300 |
| 2025/06/10 | 553 | 568 | 551 | 552 | 433,100 |
| 2025/06/09 | 545 | 549 | 540 | 544 | 228,100 |
| 2025/06/06 | 551 | 553 | 540 | 543 | 323,200 |
| 2025/06/05 | 559 | 561 | 550 | 551 | 332,900 |
| 2025/06/04 | 571 | 575 | 561 | 561 | 320,800 |
| 2025/06/03 | 575 | 577 | 565 | 568 | 361,800 |
| 2025/06/02 | 569 | 577 | 559 | 577 | 625,700 |
| 2025/05/30 | 573 | 591 | 570 | 576 | 470,300 |
| 2025/05/29 | 571 | 579 | 568 | 573 | 346,300 |
| 2025/05/28 | 595 | 598 | 572 | 573 | 534,600 |
| 2025/05/27 | 590 | 599 | 590 | 594 | 331,400 |
| 2025/05/26 | 567 | 588 | 556 | 584 | 424,800 |
| 2025/05/23 | 583 | 588 | 571 | 571 | 457,900 |
| 2025/05/22 | 574 | 588 | 571 | 580 | 548,300 |
| 2025/05/21 | 593 | 593 | 572 | 575 | 750,100 |
| 2025/05/20 | 609 | 612 | 597 | 597 | 631,300 |
| 2025/05/19 | 608 | 616 | 600 | 610 | 825,300 |
| 2025/05/16 | 599 | 622 | 578 | 605 | 2,527,700 |
| 2025/05/15 | 550 | 572 | 548 | 562 | 465,700 |
| 2025/05/14 | 563 | 563 | 544 | 556 | 458,200 |
| 2025/05/13 | 580 | 583 | 564 | 570 | 673,100 |
| 2025/05/12 | 551 | 561 | 547 | 556 | 348,200 |
| 2025/05/09 | 542 | 549 | 539 | 545 | 401,600 |
| 2025/05/08 | 543 | 544 | 534 | 541 | 321,200 |
| 2025/05/07 | 535 | 543 | 530 | 541 | 347,700 |
| 2025/05/02 | 517 | 537 | 515 | 532 | 495,100 |
| 2025/05/01 | 521 | 530 | 516 | 521 | 503,800 |
| 2025/04/30 | 519 | 522 | 514 | 521 | 277,000 |
| 2025/04/28 | 529 | 531 | 518 | 518 | 350,900 |
| 2025/04/25 | 523 | 529 | 518 | 524 | 393,400 |
| 2025/04/24 | 512 | 513 | 506 | 511 | 239,400 |
| 2025/04/23 | 514 | 517 | 505 | 507 | 260,800 |
| 2025/04/22 | 498 | 504 | 495 | 504 | 230,300 |
| 2025/04/21 | 490 | 510 | 488 | 500 | 440,600 |
| 2025/04/18 | 481 | 498 | 479 | 495 | 371,600 |
| 2025/04/17 | 469 | 483 | 460 | 482 | 346,300 |
| 2025/04/16 | 495 | 495 | 466 | 470 | 424,400 |
| 2025/04/15 | 492 | 492 | 486 | 488 | 219,800 |
| 2025/04/14 | 491 | 500 | 484 | 484 | 670,100 |
| 2025/04/11 | 478 | 490 | 466 | 487 | 475,200 |
| 2025/04/10 | 521 | 521 | 495 | 495 | 812,600 |
| 2025/04/09 | 464 | 468 | 445 | 453 | 748,200 |
| 2025/04/08 | 458 | 485 | 458 | 479 | 775,400 |
| 2025/04/07 | 430 | 441 | 413 | 427 | 1,298,000 |
| 2025/04/04 | 503 | 505 | 464 | 483 | 1,427,500 |
| 2025/04/03 | 518 | 540 | 518 | 524 | 851,600 |
| 2025/04/02 | 558 | 565 | 550 | 558 | 675,900 |
| 2025/04/01 | 574 | 578 | 562 | 564 | 498,000 |
| 2025/03/31 | 585 | 595 | 575 | 575 | 684,000 |
| 2025/03/28 | 613 | 618 | 600 | 602 | 507,600 |
| 2025/03/27 | 614 | 622 | 610 | 622 | 379,800 |
| 2025/03/26 | 622 | 625 | 609 | 620 | 401,600 |
| 2025/03/25 | 623 | 640 | 617 | 617 | 690,700 |
| 2025/03/24 | 635 | 637 | 612 | 617 | 583,900 |
| 2025/03/21 | 635 | 638 | 623 | 635 | 692,100 |
| 2025/03/19 | 604 | 644 | 604 | 636 | 1,717,400 |
| 2025/03/18 | 601 | 614 | 592 | 600 | 913,000 |
| 2025/03/17 | 605 | 609 | 598 | 598 | 558,300 |
| 2025/03/14 | 608 | 610 | 596 | 604 | 505,700 |
| 2025/03/13 | 610 | 615 | 603 | 609 | 365,400 |
| 2025/03/12 | 605 | 617 | 601 | 617 | 596,100 |
| 2025/03/11 | 589 | 605 | 582 | 605 | 684,900 |
| 2025/03/10 | 613 | 617 | 588 | 603 | 1,127,500 |
| 2025/03/07 | 567 | 606 | 566 | 600 | 1,399,200 |
| 2025/03/06 | 540 | 585 | 538 | 577 | 1,502,400 |
| 2025/03/05 | 555 | 566 | 528 | 531 | 2,456,800 |
| 2025/03/04 | 559 | 562 | 550 | 557 | 701,300 |
| 2025/03/03 | 588 | 592 | 565 | 569 | 567,600 |
| 2025/02/28 | 573 | 585 | 569 | 578 | 702,800 |
| 2025/02/27 | 590 | 600 | 581 | 583 | 521,000 |
| 2025/02/26 | 605 | 607 | 586 | 587 | 956,600 |
| 2025/02/25 | 605 | 612 | 603 | 607 | 588,800 |
| 2025/02/21 | 620 | 623 | 610 | 623 | 402,800 |
| 2025/02/20 | 624 | 634 | 615 | 617 | 597,900 |
| 2025/02/19 | 630 | 636 | 614 | 634 | 982,900 |
| 2025/02/18 | 614 | 636 | 601 | 632 | 1,245,200 |
| 2025/02/17 | 617 | 664 | 616 | 618 | 2,193,100 |
| 2025/02/14 | 666 | 668 | 646 | 650 | 1,259,800 |
| 2025/02/13 | 651 | 661 | 644 | 660 | 1,283,500 |
| 2025/02/12 | 618 | 648 | 618 | 645 | 1,137,800 |
| 2025/02/10 | 610 | 617 | 604 | 616 | 640,000 |
| 2025/02/07 | 611 | 613 | 600 | 610 | 892,700 |
| 2025/02/06 | 610 | 619 | 608 | 617 | 625,700 |
| 2025/02/05 | 614 | 614 | 598 | 604 | 903,300 |
| 2025/02/04 | 613 | 623 | 608 | 610 | 861,900 |
| 2025/02/03 | 634 | 638 | 604 | 605 | 1,529,800 |
| 2025/01/31 | 635 | 641 | 627 | 634 | 898,000 |
| 2025/01/30 | 638 | 643 | 624 | 634 | 1,474,400 |
| 2025/01/29 | 649 | 653 | 632 | 642 | 1,078,000 |
| 2025/01/28 | 612 | 646 | 606 | 641 | 1,637,300 |
| 2025/01/27 | 640 | 642 | 613 | 615 | 2,120,700 |
| 2025/01/24 | 628 | 655 | 624 | 640 | 2,882,700 |
| 2025/01/23 | 623 | 637 | 606 | 619 | 1,401,900 |
| 2025/01/22 | 616 | 623 | 604 | 620 | 1,642,000 |
| 2025/01/21 | 635 | 667 | 606 | 619 | 3,321,800 |
| 2025/01/20 | 614 | 625 | 607 | 615 | 1,332,500 |
| 2025/01/17 | 590 | 606 | 576 | 606 | 1,250,800 |
| 2025/01/16 | 608 | 612 | 593 | 598 | 745,700 |
| 2025/01/15 | 618 | 621 | 599 | 600 | 842,900 |
| 2025/01/14 | 605 | 612 | 598 | 606 | 889,100 |
| 2025/01/10 | 610 | 633 | 607 | 614 | 1,601,300 |
| 2025/01/09 | 606 | 607 | 592 | 603 | 1,598,700 |
| 2025/01/08 | 619 | 628 | 611 | 616 | 996,700 |
| 2025/01/07 | 644 | 644 | 616 | 623 | 1,950,600 |
| 2025/01/06 | 659 | 675 | 636 | 639 | 2,338,000 |
| 2024/12/30 | 645 | 650 | 632 | 639 | 1,395,400 |
| 2024/12/27 | 665 | 665 | 643 | 648 | 1,287,400 |
| 2024/12/26 | 673 | 673 | 656 | 667 | 1,254,000 |
| 2024/12/25 | 677 | 680 | 662 | 675 | 1,083,500 |
| 2024/12/24 | 688 | 689 | 663 | 673 | 1,987,200 |
| 2024/12/23 | 656 | 705 | 651 | 688 | 3,157,400 |
| 2024/12/20 | 643 | 651 | 637 | 646 | 939,800 |
| 2024/12/19 | 633 | 660 | 628 | 648 | 1,276,200 |
| 2024/12/18 | 665 | 682 | 654 | 657 | 1,362,100 |
| 2024/12/17 | 660 | 686 | 660 | 667 | 2,629,700 |
| 2024/12/16 | 615 | 646 | 609 | 643 | 1,362,300 |
| 2024/12/13 | 623 | 626 | 609 | 617 | 775,200 |
| 2024/12/12 | 641 | 641 | 624 | 629 | 919,700 |
| 2024/12/11 | 630 | 645 | 622 | 641 | 762,700 |
| 2024/12/10 | 629 | 643 | 624 | 635 | 1,080,800 |
| 2024/12/09 | 652 | 662 | 630 | 634 | 1,645,700 |
| 2024/12/06 | 616 | 640 | 611 | 635 | 1,343,100 |
| 2024/12/05 | 633 | 648 | 614 | 623 | 1,855,500 |
| 2024/12/04 | 616 | 630 | 611 | 623 | 1,383,700 |
| 2024/12/03 | 601 | 619 | 601 | 616 | 2,003,000 |
| 2024/12/02 | 570 | 601 | 567 | 599 | 1,728,300 |
| 2024/11/29 | 560 | 589 | 560 | 580 | 2,294,000 |
| 2024/11/28 | 548 | 561 | 547 | 552 | 965,500 |
| 2024/11/27 | 558 | 558 | 543 | 553 | 877,900 |
| 2024/11/26 | 576 | 581 | 554 | 558 | 1,274,600 |
| 2024/11/25 | 590 | 595 | 564 | 572 | 2,357,400 |
| 2024/11/22 | 549 | 590 | 547 | 578 | 2,029,100 |
| 2024/11/21 | 575 | 579 | 548 | 549 | 1,503,500 |
| 2024/11/20 | 575 | 584 | 561 | 570 | 1,486,600 |
| 2024/11/19 | 561 | 578 | 551 | 566 | 1,898,000 |
| 2024/11/18 | 550 | 568 | 543 | 559 | 1,559,100 |
| 2024/11/15 | 606 | 624 | 560 | 564 | 4,216,700 |
| 2024/11/14 | 611 | 638 | 610 | 626 | 1,889,400 |
| 2024/11/13 | 632 | 636 | 612 | 615 | 2,564,100 |
| 2024/11/12 | 649 | 668 | 620 | 635 | 4,437,000 |
| 2024/11/11 | 616 | 650 | 609 | 632 | 4,459,000 |
| 2024/11/08 | 605 | 634 | 590 | 596 | 5,001,900 |
| 2024/11/07 | 637 | 639 | 556 | 608 | 10,590,700 |
| 2024/11/06 | 500 | 596 | 492 | 587 | 12,666,600 |
| 2024/11/05 | 484 | 539 | 463 | 500 | 6,426,800 |
| 2024/11/01 | 467 | 472 | 459 | 460 | 833,000 |
| 2024/10/31 | 465 | 473 | 460 | 470 | 514,900 |
| 2024/10/30 | 478 | 480 | 464 | 468 | 1,448,400 |
| 2024/10/29 | 470 | 478 | 463 | 475 | 738,500 |
| 2024/10/28 | 457 | 472 | 457 | 463 | 462,400 |
| 2024/10/25 | 467 | 467 | 452 | 457 | 469,600 |
| 2024/10/24 | 455 | 461 | 450 | 461 | 386,600 |
| 2024/10/23 | 469 | 469 | 456 | 458 | 450,600 |
| 2024/10/22 | 474 | 481 | 461 | 463 | 491,300 |
| 2024/10/21 | 483 | 501 | 478 | 478 | 597,300 |
| 2024/10/18 | 484 | 489 | 474 | 476 | 349,100 |
| 2024/10/17 | 490 | 492 | 484 | 485 | 310,300 |
| 2024/10/16 | 491 | 500 | 483 | 487 | 482,200 |
| 2024/10/15 | 502 | 503 | 488 | 499 | 424,300 |
| 2024/10/11 | 492 | 494 | 485 | 494 | 439,900 |
| 2024/10/10 | 506 | 506 | 496 | 499 | 404,300 |
| 2024/10/09 | 502 | 506 | 494 | 502 | 412,100 |
| 2024/10/08 | 506 | 510 | 501 | 501 | 276,200 |
| 2024/10/07 | 519 | 526 | 505 | 507 | 469,800 |
| 2024/10/04 | 510 | 513 | 502 | 511 | 632,600 |