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
2015/12/30 448 455 447 451 26,000
2015/12/29 435 481 435 444 179,700
2015/12/28 410 430 409 428 32,700
2015/12/25 409 414 405 410 95,900
2015/12/24 431 432 407 407 96,900
2015/12/22 441 441 429 431 81,300
2015/12/21 445 447 440 444 61,800
2015/12/18 449 452 441 443 65,400
2015/12/17 450 452 445 448 49,700
2015/12/16 448 453 443 447 48,100
2015/12/15 455 455 448 448 32,200
2015/12/14 453 456 446 450 103,900
2015/12/11 483 484 460 460 110,500
2015/12/10 496 496 483 483 34,200
2015/12/09 499 499 496 499 11,700
2015/12/08 500 500 495 499 19,800
2015/12/07 502 505 499 499 15,800
2015/12/04 498 501 497 497 19,100
2015/12/03 498 505 496 501 39,000
2015/12/02 499 501 495 498 34,300
2015/12/01 495 501 494 494 27,200
2015/11/30 497 509 487 498 63,300
2015/11/27 491 491 485 490 15,000
2015/11/26 496 496 479 490 30,600
2015/11/25 495 498 490 491 27,400
2015/11/24 491 503 487 495 68,100
2015/11/20 470 478 469 478 18,600
2015/11/19 459 470 459 468 32,100
2015/11/18 460 460 455 456 23,900
2015/11/17 454 458 454 458 16,400
2015/11/16 452 458 450 453 22,300
2015/11/13 450 454 449 454 27,000
2015/11/12 449 452 449 450 8,600
2015/11/11 451 453 447 449 30,400
2015/11/10 449 451 447 451 23,300
2015/11/09 445 451 444 449 41,800
2015/11/06 450 450 445 446 25,600
2015/11/05 456 460 445 450 89,900
2015/11/04 463 463 458 460 26,800
2015/11/02 461 463 457 460 31,300
2015/10/30 465 466 460 466 22,600
2015/10/29 469 469 463 465 20,900
2015/10/28 469 471 464 467 22,600
2015/10/27 466 470 462 464 29,600
2015/10/26 470 470 465 466 29,000
2015/10/23 466 466 462 465 32,500
2015/10/22 460 467 456 459 63,600
2015/10/21 462 462 458 460 38,700
2015/10/20 485 485 451 460 110,600
2015/10/19 485 485 475 477 48,600
2015/10/16 470 492 470 481 204,200
2015/10/15 509 509 505 507 33,500
2015/10/14 519 520 513 513 20,300
2015/10/13 518 522 518 519 15,200
2015/10/09 525 526 517 521 35,400
2015/10/08 529 529 525 527 16,600
2015/10/07 525 531 513 529 61,300
2015/10/06 537 537 520 522 33,500
2015/10/05 532 537 525 537 33,500
2015/10/02 529 534 504 531 189,700
2015/10/01 571 571 552 555 37,400
2015/09/30 575 581 565 573 35,000
2015/09/29 574 578 557 572 37,200
2015/09/28 565 592 561 583 48,700
2015/09/25 569 570 560 565 22,000
2015/09/24 566 571 560 570 25,400
2015/09/18 558 576 555 571 29,500
2015/09/17 569 569 553 557 14,300
2015/09/16 563 568 557 563 16,500
2015/09/15 563 564 550 559 10,900
2015/09/14 564 564 553 556 16,700
2015/09/11 553 558 541 555 18,600
2015/09/10 540 554 540 553 15,100
2015/09/09 550 552 540 544 25,500
2015/09/08 543 547 521 521 18,500
2015/09/07 535 545 513 543 45,200
2015/09/04 571 577 541 541 42,000
2015/09/03 588 588 571 575 22,600
2015/09/02 564 586 564 582 32,800
2015/09/01 596 596 574 578 62,300
2015/08/31 594 598 579 589 104,700
2015/08/28 578 579 557 574 58,800
2015/08/27 555 565 542 559 27,600
2015/08/27 1 -> 2.00 分割
2015/08/26 1,050 1,087 1,041 1,070 15,000
2015/08/25 1,001 1,099 980 1,028 54,400
2015/08/24 1,111 1,125 1,051 1,069 44,000
2015/08/21 1,155 1,164 1,128 1,131 30,600
2015/08/20 1,143 1,204 1,139 1,185 71,800
2015/08/19 1,128 1,149 1,128 1,143 12,800
2015/08/18 1,145 1,145 1,114 1,127 16,800
2015/08/17 1,130 1,145 1,130 1,140 20,900
2015/08/14 1,134 1,134 1,113 1,130 6,400
2015/08/13 1,135 1,141 1,120 1,125 19,300
2015/08/12 1,127 1,140 1,122 1,140 18,400
2015/08/11 1,136 1,145 1,130 1,140 10,000
2015/08/10 1,141 1,153 1,135 1,135 17,700
2015/08/07 1,126 1,145 1,126 1,141 17,200
2015/08/06 1,152 1,152 1,122 1,135 42,600
2015/08/05 1,125 1,160 1,106 1,141 117,700
2015/08/04 1,100 1,101 1,090 1,091 9,900
2015/08/03 1,109 1,109 1,094 1,097 5,000
2015/07/31 1,109 1,109 1,091 1,099 6,200
2015/07/30 1,095 1,105 1,095 1,101 7,100
2015/07/29 1,096 1,104 1,092 1,097 5,500
2015/07/28 1,096 1,108 1,092 1,095 17,600
2015/07/27 1,121 1,125 1,106 1,111 14,400
2015/07/24 1,140 1,140 1,116 1,125 14,600
2015/07/23 1,126 1,135 1,122 1,134 5,700
2015/07/22 1,128 1,128 1,111 1,119 5,500
2015/07/21 1,120 1,130 1,113 1,128 8,100
2015/07/17 1,114 1,118 1,106 1,109 7,600
2015/07/16 1,116 1,116 1,070 1,104 7,800
2015/07/15 1,112 1,114 1,103 1,109 3,200
2015/07/14 1,112 1,112 1,099 1,100 5,200
2015/07/13 1,078 1,098 1,077 1,091 6,900
2015/07/10 1,077 1,085 1,059 1,065 6,600
2015/07/09 1,070 1,083 1,030 1,079 37,100
2015/07/08 1,144 1,144 1,090 1,100 31,700
2015/07/07 1,105 1,122 1,105 1,120 19,100
2015/07/06 1,149 1,149 1,080 1,091 53,100
2015/07/03 1,158 1,158 1,146 1,149 6,100
2015/07/02 1,150 1,169 1,146 1,150 23,700
2015/07/01 1,151 1,160 1,136 1,145 22,200
2015/06/30 1,129 1,148 1,125 1,134 6,700
2015/06/29 1,114 1,146 1,112 1,131 26,400
2015/06/26 1,161 1,161 1,148 1,159 10,100
2015/06/25 1,155 1,162 1,143 1,161 24,700
2015/06/24 1,159 1,160 1,140 1,143 8,400
2015/06/23 1,165 1,170 1,136 1,140 21,000
2015/06/22 1,131 1,165 1,125 1,165 22,700
2015/06/19 1,134 1,136 1,114 1,120 17,800
2015/06/18 1,120 1,127 1,110 1,123 17,300
2015/06/17 1,119 1,128 1,105 1,117 19,900
2015/06/16 1,115 1,126 1,114 1,118 13,900
2015/06/15 1,114 1,140 1,112 1,116 26,500
2015/06/12 1,130 1,130 1,108 1,118 29,600
2015/06/11 1,156 1,160 1,130 1,147 23,800
2015/06/10 1,166 1,176 1,156 1,161 16,600
2015/06/09 1,184 1,196 1,160 1,166 60,300
2015/06/08 1,150 1,184 1,150 1,184 52,000
2015/06/05 1,156 1,176 1,148 1,155 44,600
2015/06/04 1,139 1,176 1,138 1,156 60,800
2015/06/03 1,135 1,138 1,127 1,136 34,900
2015/06/02 1,125 1,145 1,104 1,144 157,100
2015/06/01 1,082 1,147 1,080 1,129 47,100
2015/05/29 1,060 1,080 1,050 1,078 31,800
2015/05/28 1,051 1,063 1,049 1,051 15,200
2015/05/27 1,050 1,050 1,038 1,043 14,900
2015/05/26 1,059 1,061 1,050 1,056 18,700
2015/05/25 1,060 1,075 1,055 1,061 22,800
2015/05/22 1,040 1,052 1,035 1,049 9,100
2015/05/21 1,050 1,052 1,040 1,040 19,100
2015/05/20 1,043 1,058 1,043 1,053 20,700
2015/05/19 1,040 1,045 1,034 1,042 13,900
2015/05/18 1,050 1,069 1,020 1,030 67,900
2015/05/15 1,022 1,082 1,022 1,063 32,000
2015/05/14 1,024 1,038 1,017 1,017 22,300
2015/05/13 1,024 1,028 1,015 1,017 5,900
2015/05/12 1,007 1,022 990 1,022 26,100
2015/05/11 1,034 1,035 999 1,007 23,300
2015/05/08 1,030 1,034 1,007 1,033 22,600
2015/05/07 990 1,028 990 1,021 13,900
2015/05/01 986 994 970 984 19,800
2015/04/30 1,001 1,009 991 996 7,800
2015/04/28 1,009 1,025 990 1,001 19,700
2015/04/27 1,020 1,022 968 1,014 38,000
2015/04/24 1,035 1,035 1,008 1,017 8,600
2015/04/23 1,015 1,035 1,015 1,017 14,800
2015/04/22 1,020 1,033 1,006 1,020 16,300
2015/04/21 1,025 1,025 1,005 1,005 17,600
2015/04/20 1,014 1,025 998 1,025 15,300
2015/04/17 1,025 1,049 1,025 1,030 9,900
2015/04/16 1,024 1,039 1,016 1,030 16,900
2015/04/15 1,041 1,045 1,022 1,023 7,600
2015/04/14 1,040 1,050 1,037 1,043 5,600
2015/04/13 1,013 1,039 1,013 1,039 14,500
2015/04/10 1,032 1,034 1,005 1,017 11,700
2015/04/09 1,031 1,041 1,022 1,030 9,400
2015/04/08 1,004 1,030 1,004 1,030 16,400
2015/04/07 1,000 1,012 999 1,004 6,900
2015/04/06 1,003 1,006 995 999 10,000
2015/04/03 1,019 1,019 1,000 1,006 9,400
2015/04/02 1,003 1,014 990 1,013 14,900
2015/04/01 1,009 1,010 991 1,000 14,100
2015/03/31 996 1,014 985 1,009 13,400
2015/03/30 1,020 1,020 987 1,004 33,300
2015/03/27 1,026 1,078 1,022 1,026 9,200
2015/03/26 1,070 1,075 1,050 1,051 14,800
2015/03/25 1,080 1,088 1,076 1,079 9,100
2015/03/24 1,093 1,108 1,069 1,077 10,500
2015/03/23 1,080 1,099 1,078 1,087 20,300
2015/03/20 1,111 1,111 1,065 1,090 22,100
2015/03/19 1,144 1,144 1,069 1,111 28,900
2015/03/18 1,137 1,148 1,103 1,144 15,200
2015/03/17 1,098 1,140 1,098 1,129 50,900
2015/03/17 1 -> 3.00 分割
2015/03/16 3,400 3,500 3,355 3,475 11,700
2015/03/13 3,385 3,400 3,310 3,400 7,100
2015/03/12 3,410 3,420 3,350 3,390 2,800
2015/03/11 3,330 3,400 3,290 3,390 5,900
2015/03/10 3,450 3,450 3,300 3,340 10,500
2015/03/09 3,415 3,540 3,330 3,450 25,300
2015/03/06 3,200 3,395 3,185 3,395 26,100
2015/03/05 3,190 3,200 3,155 3,200 5,200
2015/03/04 3,200 3,230 3,150 3,200 12,800
2015/03/03 3,210 3,255 3,145 3,255 20,000
2015/03/02 3,260 3,350 2,999 3,260 85,400
2015/02/27 2,908 2,930 2,899 2,899 3,900
2015/02/26 2,867 2,900 2,865 2,890 4,300
2015/02/25 2,916 2,916 2,853 2,853 5,100
2015/02/24 2,920 2,920 2,870 2,870 2,000
2015/02/23 2,928 2,928 2,894 2,894 2,900
2015/02/20 2,940 2,940 2,900 2,900 2,600
2015/02/19 2,912 2,955 2,890 2,937 7,400
2015/02/18 2,860 2,945 2,850 2,939 10,200
2015/02/17 2,845 2,850 2,815 2,849 5,800
2015/02/16 2,830 2,850 2,801 2,840 6,100
2015/02/13 2,820 2,830 2,795 2,820 6,900
2015/02/12 2,800 2,820 2,792 2,799 4,500
2015/02/10 2,802 2,802 2,780 2,792 2,300
2015/02/09 2,813 2,825 2,810 2,825 2,200
2015/02/06 2,840 2,889 2,800 2,810 4,100
2015/02/05 2,810 2,849 2,780 2,840 1,800
2015/02/04 2,800 2,835 2,770 2,810 7,600
2015/02/03 2,820 2,829 2,811 2,829 2,300
2015/02/02 2,841 2,868 2,804 2,842 16,100
2015/01/30 2,959 2,969 2,836 2,854 13,100
2015/01/29 2,930 2,979 2,917 2,954 3,400
2015/01/28 2,998 3,010 2,955 2,955 5,000
2015/01/27 2,915 2,990 2,915 2,973 10,000
2015/01/26 2,875 2,914 2,850 2,914 3,500
2015/01/23 2,899 2,899 2,876 2,877 2,500
2015/01/22 2,827 2,848 2,825 2,831 500
2015/01/21 2,861 2,862 2,818 2,830 2,800
2015/01/20 2,739 2,860 2,739 2,860 19,500
2015/01/19 2,821 2,825 2,710 2,739 13,900
2015/01/16 2,860 2,879 2,810 2,820 9,600
2015/01/15 2,946 2,946 2,855 2,925 10,700
2015/01/14 2,990 3,000 2,965 2,965 8,600
2015/01/13 3,025 3,050 2,985 2,990 8,200
2015/01/09 3,050 3,080 3,030 3,040 7,900
2015/01/08 3,100 3,115 3,075 3,075 3,100
2015/01/07 3,080 3,140 3,065 3,110 6,700
2015/01/06 3,130 3,140 3,055 3,080 6,600
2015/01/05 3,200 3,200 3,175 3,200 1,100

このページの先頭へ