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
2021/12/30 497 506 492 505 286,400
2021/12/29 486 503 483 501 368,400
2021/12/28 495 500 484 486 521,500
2021/12/27 489 493 481 492 378,100
2021/12/24 489 493 482 482 316,700
2021/12/23 482 494 478 489 372,900
2021/12/22 480 485 477 480 393,100
2021/12/21 480 490 478 480 388,600
2021/12/20 499 500 477 479 618,900
2021/12/17 503 506 498 501 441,700
2021/12/16 513 513 501 505 441,100
2021/12/15 512 515 506 507 300,200
2021/12/14 513 513 502 510 439,500
2021/12/13 520 527 507 510 675,400
2021/12/10 505 509 498 501 526,800
2021/12/09 515 516 508 510 366,800
2021/12/08 530 531 516 516 457,100
2021/12/07 525 525 506 523 544,500
2021/12/06 525 530 516 518 227,700
2021/12/03 508 522 503 522 299,000
2021/12/02 509 511 496 496 515,200
2021/12/01 513 526 508 518 466,800
2021/11/30 535 539 511 523 2,038,000
2021/11/29 526 549 523 528 705,200
2021/11/26 576 576 544 550 965,900
2021/11/25 608 609 581 584 809,600
2021/11/24 626 632 607 612 424,600
2021/11/22 613 627 609 624 537,700
2021/11/19 612 612 602 608 348,600
2021/11/18 613 617 600 612 420,400
2021/11/17 621 623 610 611 328,600
2021/11/16 620 621 609 618 372,300
2021/11/15 616 623 605 608 402,800
2021/11/12 620 626 606 611 459,100
2021/11/11 627 631 617 618 312,900
2021/11/10 632 635 626 632 286,200
2021/11/09 647 647 630 633 447,600
2021/11/08 667 672 648 648 356,900
2021/11/05 675 680 641 653 1,084,500
2021/11/04 719 727 693 716 605,500
2021/11/02 711 718 703 707 533,000
2021/11/01 699 712 696 708 562,800
2021/10/29 668 687 666 687 278,000
2021/10/28 677 679 663 665 328,300
2021/10/27 674 679 668 676 185,100
2021/10/26 667 678 663 670 246,100
2021/10/25 695 695 667 671 330,500
2021/10/22 680 694 666 690 289,000
2021/10/21 692 699 677 680 542,900
2021/10/20 678 687 673 683 344,700
2021/10/19 653 677 646 665 479,000
2021/10/18 643 651 630 643 277,200
2021/10/15 631 640 623 635 323,700
2021/10/14 597 621 596 618 289,200
2021/10/13 608 608 595 598 171,500
2021/10/12 623 623 606 608 169,600
2021/10/11 616 628 613 622 101,900
2021/10/08 622 624 611 615 166,900
2021/10/07 609 623 609 615 124,300
2021/10/06 610 624 606 619 201,700
2021/10/05 605 614 599 606 214,100
2021/10/04 629 631 611 618 208,900
2021/10/01 650 653 624 628 375,600
2021/09/30 656 663 651 660 154,200
2021/09/29 655 655 640 651 267,500
2021/09/28 665 670 662 668 211,700
2021/09/27 666 669 657 661 225,100
2021/09/24 680 681 662 666 253,900
2021/09/22 677 677 658 660 350,400
2021/09/21 679 695 671 687 401,500
2021/09/17 690 709 682 706 386,600
2021/09/16 691 694 677 681 206,900
2021/09/15 680 691 678 689 267,900
2021/09/14 670 682 668 682 228,800
2021/09/13 663 669 658 669 151,200
2021/09/10 654 663 651 663 194,000
2021/09/09 665 665 651 657 201,600
2021/09/08 663 670 663 667 183,900
2021/09/07 662 673 658 662 227,800
2021/09/06 659 661 650 661 213,600
2021/09/03 639 650 638 642 304,600
2021/09/02 630 636 628 633 187,600
2021/09/01 632 634 625 630 224,100
2021/08/31 626 629 614 625 197,200
2021/08/30 610 625 610 622 335,500
2021/08/27 589 602 587 602 191,100
2021/08/26 597 597 583 589 226,600
2021/08/25 606 606 589 589 205,300
2021/08/24 592 603 589 595 198,800
2021/08/23 588 597 584 587 345,000
2021/08/20 595 597 579 582 446,000
2021/08/19 605 606 591 599 485,000
2021/08/18 620 622 600 613 489,900
2021/08/17 632 636 617 618 430,100
2021/08/16 651 654 635 640 293,300
2021/08/13 650 666 646 659 241,100
2021/08/12 648 663 646 646 233,700
2021/08/11 663 663 644 651 181,100
2021/08/10 672 672 649 657 322,600
2021/08/06 648 683 648 678 347,400
2021/08/05 645 659 632 657 771,300
2021/08/04 685 713 678 703 559,400
2021/08/03 669 682 665 681 271,200
2021/08/02 687 687 670 672 316,900
2021/07/30 692 695 678 684 243,400
2021/07/29 695 699 692 698 142,500
2021/07/28 700 713 696 700 144,100
2021/07/27 710 711 701 707 139,500
2021/07/26 709 712 700 703 159,800
2021/07/21 700 707 694 697 166,100
2021/07/20 696 702 693 696 184,900
2021/07/19 704 709 695 709 204,900
2021/07/16 713 714 707 713 127,800
2021/07/15 729 733 716 720 253,000
2021/07/14 729 745 727 734 135,300
2021/07/13 727 742 721 735 180,700
2021/07/12 722 741 722 727 202,300
2021/07/09 712 722 703 718 261,900
2021/07/08 747 756 721 727 364,600
2021/07/07 761 761 741 754 304,700
2021/07/06 748 764 747 761 495,400
2021/07/05 715 742 715 741 394,900
2021/07/02 694 717 692 710 199,400
2021/07/01 702 710 697 697 226,300
2021/06/30 717 721 704 706 214,100
2021/06/29 732 733 715 720 174,100
2021/06/28 725 738 725 727 165,600
2021/06/25 703 736 702 720 330,400
2021/06/24 712 721 708 713 167,900
2021/06/23 732 732 715 720 154,700
2021/06/22 725 733 721 729 110,300
2021/06/21 710 721 701 717 150,500
2021/06/18 739 740 716 719 307,200
2021/06/17 748 748 737 737 185,000
2021/06/16 746 752 741 747 174,000
2021/06/15 758 759 741 742 295,600
2021/06/14 765 770 760 760 141,000
2021/06/11 769 769 761 764 226,000
2021/06/10 771 780 760 769 230,400
2021/06/09 776 778 766 771 165,000
2021/06/08 778 788 769 778 186,400
2021/06/07 767 783 765 778 139,700
2021/06/04 783 783 756 770 435,900
2021/06/03 783 792 780 784 102,900
2021/06/02 787 795 783 785 134,300
2021/06/01 802 803 781 787 244,400
2021/05/31 820 823 796 802 208,500
2021/05/28 799 827 799 821 491,000
2021/05/27 779 797 779 787 180,000
2021/05/26 782 787 776 779 172,500
2021/05/25 804 804 781 786 193,900
2021/05/24 794 801 790 795 126,100
2021/05/21 807 813 796 799 128,700
2021/05/20 793 815 793 807 86,100
2021/05/19 796 807 793 803 115,600
2021/05/18 785 810 785 805 201,100
2021/05/17 821 827 780 788 435,200
2021/05/14 789 822 785 820 395,000
2021/05/13 790 795 774 774 208,400
2021/05/12 799 818 794 798 254,900
2021/05/11 823 823 799 805 450,800
2021/05/10 825 837 825 831 157,500
2021/05/07 824 843 823 834 124,800
2021/05/06 845 849 825 825 168,900
2021/04/30 857 859 841 842 167,600
2021/04/28 851 857 848 849 106,900
2021/04/27 845 859 839 851 120,500
2021/04/26 836 857 832 849 341,100
2021/04/23 838 859 836 843 263,500
2021/04/22 821 839 821 836 216,900
2021/04/21 821 824 814 818 186,100
2021/04/20 829 838 815 835 237,300
2021/04/19 851 852 838 839 177,900
2021/04/16 842 857 840 848 203,800
2021/04/15 854 854 833 842 290,000
2021/04/14 871 875 844 851 288,300
2021/04/13 883 889 877 880 128,100
2021/04/12 880 893 878 883 162,200
2021/04/09 877 890 875 876 215,500
2021/04/08 890 899 885 885 142,100
2021/04/07 880 897 880 897 186,100
2021/04/06 890 906 881 890 286,200
2021/04/05 886 897 881 884 210,100
2021/04/02 894 901 873 874 190,400
2021/04/01 887 889 879 885 210,600
2021/03/31 880 889 878 882 177,500
2021/03/30 872 889 866 883 268,800
2021/03/29 884 888 867 878 311,300
2021/03/26 868 880 866 874 252,700
2021/03/25 863 875 858 867 240,600
2021/03/24 862 862 840 850 289,700
2021/03/23 880 891 870 872 247,200
2021/03/22 873 879 861 875 247,700
2021/03/19 880 882 871 874 250,400
2021/03/18 882 890 873 887 230,600
2021/03/17 888 896 877 882 197,200
2021/03/16 883 899 873 889 251,900
2021/03/15 898 898 875 881 435,300
2021/03/12 889 908 873 900 642,600
2021/03/11 874 879 866 877 288,300
2021/03/10 854 872 844 868 462,800
2021/03/09 846 856 835 846 302,700
2021/03/08 830 847 827 837 589,300
2021/03/05 816 818 793 817 404,400
2021/03/04 840 840 810 824 325,900
2021/03/03 860 860 832 841 322,000
2021/03/02 866 866 851 858 161,100
2021/03/01 858 865 845 863 207,600
2021/02/26 847 858 838 850 365,900
2021/02/25 859 866 845 860 434,600
2021/02/24 876 886 844 848 744,200
2021/02/22 919 927 873 890 632,400
2021/02/19 888 915 886 908 590,100
2021/02/18 889 910 889 890 599,100
2021/02/17 863 890 862 888 447,200
2021/02/16 858 885 853 863 849,400
2021/02/15 848 856 837 854 434,100
2021/02/12 850 864 839 844 497,700
2021/02/10 838 850 825 840 463,300
2021/02/09 850 850 815 840 911,400
2021/02/08 851 862 842 848 1,085,000
2021/02/05 910 915 831 845 3,383,900
2021/02/04 1,054 1,065 1,032 1,037 218,900
2021/02/03 1,048 1,053 1,043 1,046 194,300
2021/02/02 1,021 1,041 1,012 1,039 213,700
2021/02/01 990 1,018 985 1,011 152,200
2021/01/29 1,021 1,023 991 991 419,800
2021/01/28 1,003 1,027 998 1,014 515,600
2021/01/27 1,014 1,029 998 1,022 298,600
2021/01/26 1,044 1,044 1,011 1,017 310,300
2021/01/25 1,070 1,070 1,039 1,042 202,500
2021/01/22 1,060 1,072 1,052 1,061 166,300
2021/01/21 1,065 1,073 1,056 1,060 115,600
2021/01/20 1,059 1,065 1,040 1,057 219,300
2021/01/19 1,069 1,074 1,053 1,062 148,900
2021/01/18 1,062 1,069 1,046 1,068 199,100
2021/01/15 1,097 1,097 1,072 1,074 226,600
2021/01/14 1,103 1,125 1,093 1,096 272,200
2021/01/13 1,086 1,100 1,078 1,100 168,900
2021/01/12 1,116 1,116 1,081 1,087 275,900
2021/01/08 1,110 1,119 1,100 1,115 244,200
2021/01/07 1,137 1,142 1,118 1,118 275,400
2021/01/06 1,112 1,132 1,105 1,107 140,900
2021/01/05 1,110 1,126 1,102 1,111 138,700
2021/01/04 1,120 1,129 1,102 1,120 150,900

このページの先頭へ