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 |
---|---|---|---|---|---|
2022/12/30 | 472 | 488 | 469 | 478 | 456,900 |
2022/12/29 | 457 | 473 | 455 | 473 | 337,300 |
2022/12/28 | 465 | 470 | 456 | 464 | 340,000 |
2022/12/27 | 465 | 477 | 465 | 470 | 462,600 |
2022/12/26 | 438 | 471 | 438 | 465 | 857,900 |
2022/12/23 | 446 | 447 | 432 | 434 | 443,800 |
2022/12/22 | 459 | 461 | 452 | 453 | 194,000 |
2022/12/21 | 469 | 469 | 450 | 458 | 386,000 |
2022/12/20 | 483 | 489 | 468 | 473 | 459,700 |
2022/12/19 | 485 | 493 | 482 | 482 | 276,200 |
2022/12/16 | 488 | 491 | 482 | 487 | 529,700 |
2022/12/15 | 491 | 501 | 488 | 501 | 224,300 |
2022/12/14 | 500 | 500 | 491 | 492 | 152,900 |
2022/12/13 | 498 | 503 | 496 | 497 | 221,600 |
2022/12/12 | 489 | 501 | 488 | 495 | 216,100 |
2022/12/09 | 484 | 493 | 483 | 488 | 206,800 |
2022/12/08 | 495 | 495 | 484 | 492 | 276,300 |
2022/12/07 | 500 | 508 | 495 | 496 | 283,000 |
2022/12/06 | 496 | 510 | 493 | 503 | 542,500 |
2022/12/05 | 484 | 497 | 473 | 497 | 482,500 |
2022/12/02 | 489 | 490 | 481 | 485 | 361,100 |
2022/12/01 | 490 | 500 | 485 | 496 | 438,900 |
2022/11/30 | 490 | 496 | 481 | 482 | 354,500 |
2022/11/29 | 500 | 500 | 487 | 493 | 412,300 |
2022/11/28 | 510 | 513 | 495 | 507 | 452,600 |
2022/11/25 | 485 | 506 | 485 | 505 | 642,400 |
2022/11/24 | 491 | 493 | 482 | 482 | 327,500 |
2022/11/22 | 492 | 500 | 487 | 487 | 300,400 |
2022/11/21 | 483 | 493 | 482 | 493 | 278,200 |
2022/11/18 | 500 | 501 | 484 | 485 | 473,600 |
2022/11/17 | 495 | 504 | 494 | 503 | 295,100 |
2022/11/16 | 497 | 507 | 492 | 499 | 452,800 |
2022/11/15 | 481 | 500 | 476 | 499 | 531,100 |
2022/11/14 | 494 | 496 | 485 | 493 | 681,100 |
2022/11/11 | 501 | 515 | 496 | 498 | 864,900 |
2022/11/10 | 505 | 517 | 495 | 499 | 1,157,200 |
2022/11/09 | 511 | 519 | 503 | 514 | 1,240,100 |
2022/11/08 | 512 | 520 | 485 | 506 | 4,033,700 |
2022/11/07 | 449 | 488 | 448 | 488 | 2,826,200 |
2022/11/04 | 417 | 418 | 407 | 408 | 791,400 |
2022/11/02 | 439 | 439 | 420 | 424 | 796,700 |
2022/11/01 | 424 | 441 | 420 | 440 | 886,800 |
2022/10/31 | 426 | 428 | 416 | 416 | 421,200 |
2022/10/28 | 410 | 426 | 408 | 420 | 1,655,200 |
2022/10/27 | 405 | 417 | 404 | 410 | 618,500 |
2022/10/26 | 406 | 414 | 400 | 406 | 714,900 |
2022/10/25 | 405 | 409 | 400 | 402 | 287,800 |
2022/10/24 | 397 | 406 | 392 | 405 | 515,000 |
2022/10/21 | 425 | 425 | 397 | 397 | 1,039,800 |
2022/10/20 | 408 | 433 | 408 | 426 | 1,117,900 |
2022/10/19 | 404 | 412 | 402 | 409 | 329,400 |
2022/10/18 | 403 | 408 | 398 | 403 | 342,900 |
2022/10/17 | 406 | 408 | 392 | 396 | 547,100 |
2022/10/14 | 414 | 420 | 407 | 413 | 736,000 |
2022/10/13 | 407 | 421 | 401 | 404 | 719,700 |
2022/10/12 | 401 | 409 | 396 | 407 | 489,700 |
2022/10/11 | 401 | 410 | 396 | 402 | 522,000 |
2022/10/07 | 386 | 408 | 381 | 403 | 777,100 |
2022/10/06 | 415 | 417 | 388 | 393 | 1,462,800 |
2022/10/05 | 398 | 415 | 387 | 415 | 1,539,900 |
2022/10/04 | 381 | 392 | 378 | 390 | 819,900 |
2022/10/03 | 360 | 376 | 355 | 376 | 775,200 |
2022/09/30 | 368 | 380 | 363 | 365 | 1,380,100 |
2022/09/29 | 340 | 382 | 339 | 379 | 2,417,700 |
2022/09/28 | 344 | 347 | 332 | 337 | 434,800 |
2022/09/27 | 333 | 352 | 333 | 344 | 555,500 |
2022/09/26 | 337 | 339 | 333 | 337 | 388,000 |
2022/09/22 | 331 | 342 | 331 | 339 | 387,900 |
2022/09/21 | 331 | 343 | 330 | 339 | 417,600 |
2022/09/20 | 329 | 336 | 329 | 336 | 342,500 |
2022/09/16 | 326 | 330 | 323 | 323 | 217,500 |
2022/09/15 | 328 | 330 | 326 | 329 | 133,200 |
2022/09/14 | 328 | 331 | 325 | 329 | 221,900 |
2022/09/13 | 331 | 337 | 329 | 337 | 191,800 |
2022/09/12 | 330 | 334 | 330 | 333 | 104,100 |
2022/09/09 | 330 | 333 | 328 | 329 | 172,000 |
2022/09/08 | 324 | 331 | 323 | 330 | 191,700 |
2022/09/07 | 327 | 327 | 318 | 319 | 208,900 |
2022/09/06 | 328 | 331 | 324 | 327 | 173,300 |
2022/09/05 | 325 | 327 | 321 | 326 | 200,000 |
2022/09/02 | 331 | 331 | 325 | 325 | 267,300 |
2022/09/01 | 335 | 337 | 330 | 330 | 298,300 |
2022/08/31 | 337 | 345 | 337 | 341 | 276,600 |
2022/08/30 | 337 | 341 | 335 | 339 | 246,600 |
2022/08/29 | 333 | 337 | 330 | 331 | 310,900 |
2022/08/26 | 339 | 347 | 335 | 344 | 429,500 |
2022/08/25 | 337 | 337 | 332 | 334 | 146,100 |
2022/08/24 | 328 | 335 | 327 | 333 | 246,300 |
2022/08/23 | 334 | 334 | 325 | 325 | 320,500 |
2022/08/22 | 339 | 340 | 336 | 337 | 149,200 |
2022/08/19 | 339 | 343 | 339 | 341 | 141,500 |
2022/08/18 | 338 | 342 | 336 | 339 | 165,000 |
2022/08/17 | 346 | 346 | 339 | 344 | 205,200 |
2022/08/16 | 344 | 347 | 342 | 343 | 273,300 |
2022/08/15 | 341 | 346 | 340 | 343 | 267,600 |
2022/08/12 | 335 | 340 | 331 | 339 | 293,900 |
2022/08/10 | 332 | 332 | 325 | 330 | 187,000 |
2022/08/09 | 340 | 340 | 330 | 334 | 233,600 |
2022/08/08 | 337 | 344 | 337 | 338 | 265,500 |
2022/08/05 | 336 | 339 | 333 | 337 | 355,000 |
2022/08/04 | 329 | 339 | 321 | 336 | 496,900 |
2022/08/03 | 333 | 334 | 329 | 329 | 322,600 |
2022/08/02 | 339 | 339 | 329 | 329 | 249,200 |
2022/08/01 | 332 | 340 | 330 | 338 | 330,500 |
2022/07/29 | 330 | 336 | 328 | 330 | 242,400 |
2022/07/28 | 334 | 336 | 326 | 330 | 321,400 |
2022/07/27 | 329 | 329 | 323 | 327 | 271,500 |
2022/07/26 | 331 | 334 | 328 | 332 | 269,400 |
2022/07/25 | 335 | 335 | 331 | 331 | 118,800 |
2022/07/22 | 342 | 342 | 337 | 337 | 147,200 |
2022/07/21 | 336 | 341 | 335 | 341 | 196,700 |
2022/07/20 | 337 | 343 | 336 | 338 | 465,000 |
2022/07/19 | 328 | 333 | 326 | 333 | 381,100 |
2022/07/15 | 323 | 330 | 322 | 325 | 324,500 |
2022/07/14 | 315 | 328 | 314 | 327 | 358,500 |
2022/07/13 | 318 | 322 | 316 | 317 | 209,500 |
2022/07/12 | 329 | 329 | 316 | 317 | 305,700 |
2022/07/11 | 331 | 335 | 328 | 329 | 347,900 |
2022/07/08 | 332 | 334 | 327 | 330 | 391,200 |
2022/07/07 | 323 | 332 | 323 | 331 | 329,300 |
2022/07/06 | 319 | 325 | 317 | 322 | 329,000 |
2022/07/05 | 320 | 323 | 319 | 322 | 302,000 |
2022/07/04 | 311 | 319 | 311 | 319 | 224,100 |
2022/07/01 | 311 | 316 | 307 | 309 | 294,700 |
2022/06/30 | 315 | 316 | 311 | 313 | 267,100 |
2022/06/29 | 315 | 318 | 311 | 313 | 543,600 |
2022/06/28 | 312 | 321 | 311 | 318 | 382,700 |
2022/06/27 | 311 | 314 | 307 | 314 | 337,700 |
2022/06/24 | 295 | 304 | 295 | 303 | 322,500 |
2022/06/23 | 297 | 299 | 292 | 293 | 549,100 |
2022/06/22 | 315 | 315 | 297 | 297 | 505,600 |
2022/06/21 | 305 | 314 | 305 | 311 | 273,700 |
2022/06/20 | 306 | 310 | 297 | 302 | 397,500 |
2022/06/17 | 311 | 312 | 305 | 305 | 627,300 |
2022/06/16 | 320 | 324 | 315 | 315 | 307,000 |
2022/06/15 | 327 | 328 | 311 | 315 | 517,900 |
2022/06/14 | 324 | 330 | 323 | 330 | 340,100 |
2022/06/13 | 335 | 339 | 330 | 330 | 512,300 |
2022/06/10 | 349 | 349 | 341 | 347 | 425,800 |
2022/06/09 | 344 | 355 | 341 | 353 | 445,300 |
2022/06/08 | 338 | 351 | 337 | 346 | 426,900 |
2022/06/07 | 334 | 338 | 332 | 334 | 338,100 |
2022/06/06 | 328 | 333 | 325 | 332 | 244,600 |
2022/06/03 | 321 | 333 | 321 | 328 | 354,600 |
2022/06/02 | 317 | 321 | 313 | 320 | 344,900 |
2022/06/01 | 307 | 318 | 307 | 315 | 320,400 |
2022/05/31 | 310 | 314 | 304 | 308 | 342,300 |
2022/05/30 | 303 | 311 | 303 | 306 | 743,300 |
2022/05/27 | 301 | 302 | 297 | 300 | 316,100 |
2022/05/26 | 296 | 302 | 296 | 296 | 293,600 |
2022/05/25 | 300 | 300 | 294 | 295 | 606,600 |
2022/05/24 | 311 | 312 | 302 | 302 | 354,300 |
2022/05/23 | 308 | 317 | 308 | 311 | 392,700 |
2022/05/20 | 311 | 311 | 304 | 306 | 292,400 |
2022/05/19 | 296 | 310 | 295 | 310 | 551,300 |
2022/05/18 | 298 | 307 | 297 | 304 | 526,100 |
2022/05/17 | 303 | 305 | 296 | 298 | 521,000 |
2022/05/16 | 304 | 316 | 301 | 303 | 1,011,100 |
2022/05/13 | 320 | 337 | 319 | 337 | 491,500 |
2022/05/12 | 336 | 337 | 324 | 324 | 528,500 |
2022/05/11 | 339 | 344 | 338 | 342 | 265,200 |
2022/05/10 | 338 | 345 | 333 | 343 | 434,500 |
2022/05/09 | 349 | 350 | 343 | 343 | 347,500 |
2022/05/06 | 343 | 349 | 342 | 349 | 337,100 |
2022/05/02 | 343 | 351 | 338 | 340 | 446,800 |
2022/04/28 | 337 | 348 | 337 | 346 | 452,200 |
2022/04/27 | 348 | 349 | 337 | 337 | 786,400 |
2022/04/26 | 355 | 356 | 351 | 351 | 328,500 |
2022/04/25 | 350 | 353 | 347 | 348 | 341,400 |
2022/04/22 | 353 | 356 | 349 | 354 | 384,400 |
2022/04/21 | 360 | 360 | 354 | 356 | 473,400 |
2022/04/20 | 360 | 363 | 355 | 359 | 564,400 |
2022/04/19 | 349 | 359 | 349 | 357 | 466,100 |
2022/04/18 | 351 | 354 | 345 | 347 | 549,000 |
2022/04/15 | 342 | 346 | 337 | 346 | 407,700 |
2022/04/14 | 342 | 350 | 341 | 348 | 358,200 |
2022/04/13 | 330 | 342 | 329 | 340 | 454,300 |
2022/04/12 | 336 | 336 | 327 | 327 | 435,900 |
2022/04/11 | 337 | 346 | 336 | 339 | 382,700 |
2022/04/08 | 337 | 340 | 333 | 336 | 454,700 |
2022/04/07 | 342 | 342 | 335 | 335 | 361,100 |
2022/04/06 | 351 | 353 | 345 | 345 | 273,300 |
2022/04/05 | 354 | 358 | 351 | 355 | 284,500 |
2022/04/04 | 346 | 349 | 343 | 349 | 421,600 |
2022/04/01 | 345 | 348 | 340 | 347 | 320,900 |
2022/03/31 | 354 | 356 | 349 | 349 | 340,600 |
2022/03/30 | 356 | 360 | 354 | 356 | 419,600 |
2022/03/29 | 360 | 363 | 353 | 357 | 369,400 |
2022/03/28 | 365 | 365 | 356 | 359 | 355,000 |
2022/03/25 | 371 | 373 | 362 | 364 | 510,800 |
2022/03/24 | 355 | 364 | 354 | 363 | 407,100 |
2022/03/23 | 358 | 363 | 353 | 361 | 565,100 |
2022/03/22 | 350 | 357 | 347 | 347 | 533,100 |
2022/03/18 | 336 | 345 | 336 | 339 | 564,300 |
2022/03/17 | 327 | 337 | 327 | 335 | 600,000 |
2022/03/16 | 317 | 321 | 316 | 318 | 388,000 |
2022/03/15 | 317 | 318 | 314 | 315 | 359,600 |
2022/03/14 | 309 | 317 | 306 | 313 | 496,700 |
2022/03/11 | 320 | 320 | 308 | 310 | 509,100 |
2022/03/10 | 320 | 329 | 320 | 328 | 405,300 |
2022/03/09 | 324 | 326 | 314 | 315 | 503,700 |
2022/03/08 | 318 | 331 | 317 | 323 | 590,700 |
2022/03/07 | 346 | 347 | 324 | 327 | 598,300 |
2022/03/04 | 362 | 362 | 348 | 350 | 487,700 |
2022/03/03 | 370 | 370 | 362 | 362 | 297,600 |
2022/03/02 | 368 | 370 | 361 | 362 | 450,600 |
2022/03/01 | 363 | 375 | 362 | 372 | 449,400 |
2022/02/28 | 358 | 363 | 354 | 363 | 472,600 |
2022/02/25 | 349 | 360 | 346 | 359 | 680,000 |
2022/02/24 | 353 | 353 | 343 | 345 | 695,100 |
2022/02/22 | 351 | 358 | 346 | 353 | 467,200 |
2022/02/21 | 355 | 360 | 348 | 359 | 529,800 |
2022/02/18 | 359 | 363 | 355 | 361 | 726,800 |
2022/02/17 | 376 | 378 | 366 | 367 | 595,400 |
2022/02/16 | 380 | 381 | 376 | 380 | 294,800 |
2022/02/15 | 377 | 381 | 375 | 377 | 313,700 |
2022/02/14 | 380 | 380 | 369 | 375 | 483,100 |
2022/02/10 | 391 | 391 | 381 | 382 | 386,300 |
2022/02/09 | 398 | 398 | 385 | 385 | 329,600 |
2022/02/08 | 383 | 396 | 382 | 393 | 522,300 |
2022/02/07 | 394 | 396 | 382 | 383 | 763,800 |
2022/02/04 | 394 | 405 | 389 | 402 | 631,400 |
2022/02/03 | 401 | 401 | 393 | 397 | 529,200 |
2022/02/02 | 405 | 407 | 403 | 405 | 276,700 |
2022/02/01 | 414 | 418 | 401 | 403 | 394,400 |
2022/01/31 | 410 | 415 | 404 | 412 | 283,100 |
2022/01/28 | 401 | 410 | 398 | 408 | 390,900 |
2022/01/27 | 408 | 416 | 393 | 396 | 842,100 |
2022/01/26 | 418 | 423 | 412 | 412 | 433,600 |
2022/01/25 | 430 | 431 | 416 | 418 | 495,400 |
2022/01/24 | 431 | 439 | 423 | 432 | 422,400 |
2022/01/21 | 435 | 439 | 429 | 439 | 404,400 |
2022/01/20 | 421 | 445 | 419 | 443 | 691,300 |
2022/01/19 | 432 | 433 | 419 | 420 | 621,900 |
2022/01/18 | 445 | 451 | 441 | 444 | 548,800 |
2022/01/17 | 456 | 460 | 450 | 451 | 394,800 |
2022/01/14 | 473 | 473 | 454 | 462 | 868,700 |
2022/01/13 | 482 | 482 | 475 | 476 | 398,600 |
2022/01/12 | 481 | 482 | 477 | 481 | 341,100 |
2022/01/11 | 480 | 481 | 473 | 481 | 332,300 |
2022/01/07 | 495 | 500 | 481 | 483 | 394,900 |
2022/01/06 | 496 | 496 | 488 | 493 | 508,400 |
2022/01/05 | 505 | 507 | 499 | 501 | 501,500 |
2022/01/04 | 510 | 511 | 498 | 505 | 405,300 |