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
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

このページの先頭へ