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 |
---|---|---|---|---|---|
2023/12/29 | 320 | 321 | 314 | 316 | 239,900 |
2023/12/28 | 312 | 320 | 309 | 320 | 306,800 |
2023/12/27 | 301 | 312 | 301 | 312 | 425,900 |
2023/12/26 | 299 | 304 | 299 | 299 | 363,500 |
2023/12/25 | 304 | 304 | 299 | 300 | 498,300 |
2023/12/22 | 307 | 309 | 304 | 304 | 306,800 |
2023/12/21 | 308 | 309 | 305 | 307 | 292,400 |
2023/12/20 | 316 | 319 | 310 | 310 | 417,600 |
2023/12/19 | 316 | 317 | 313 | 316 | 220,300 |
2023/12/18 | 320 | 323 | 315 | 318 | 207,600 |
2023/12/15 | 312 | 321 | 312 | 320 | 337,600 |
2023/12/14 | 315 | 318 | 310 | 311 | 254,100 |
2023/12/13 | 310 | 315 | 309 | 313 | 266,000 |
2023/12/12 | 313 | 315 | 309 | 309 | 364,100 |
2023/12/11 | 313 | 316 | 309 | 313 | 361,000 |
2023/12/08 | 316 | 319 | 310 | 313 | 354,900 |
2023/12/07 | 328 | 328 | 319 | 319 | 413,500 |
2023/12/06 | 325 | 334 | 323 | 332 | 293,000 |
2023/12/05 | 338 | 339 | 328 | 328 | 236,000 |
2023/12/04 | 331 | 344 | 330 | 339 | 284,600 |
2023/12/01 | 346 | 346 | 336 | 336 | 301,700 |
2023/11/30 | 343 | 347 | 343 | 345 | 262,100 |
2023/11/29 | 342 | 350 | 342 | 343 | 411,500 |
2023/11/28 | 333 | 343 | 333 | 342 | 316,500 |
2023/11/27 | 328 | 335 | 328 | 333 | 266,000 |
2023/11/24 | 330 | 333 | 327 | 328 | 233,300 |
2023/11/22 | 335 | 340 | 328 | 332 | 369,200 |
2023/11/21 | 324 | 337 | 324 | 335 | 445,200 |
2023/11/20 | 314 | 324 | 311 | 322 | 315,100 |
2023/11/17 | 309 | 314 | 307 | 314 | 204,600 |
2023/11/16 | 315 | 315 | 307 | 309 | 240,700 |
2023/11/15 | 307 | 316 | 307 | 315 | 245,200 |
2023/11/14 | 312 | 312 | 304 | 304 | 312,600 |
2023/11/13 | 323 | 325 | 312 | 312 | 377,400 |
2023/11/10 | 328 | 328 | 321 | 323 | 326,700 |
2023/11/09 | 323 | 332 | 323 | 328 | 362,900 |
2023/11/08 | 331 | 331 | 323 | 326 | 550,200 |
2023/11/07 | 340 | 343 | 322 | 332 | 1,574,700 |
2023/11/06 | 311 | 317 | 308 | 316 | 436,500 |
2023/11/02 | 300 | 308 | 300 | 308 | 344,700 |
2023/11/01 | 302 | 306 | 300 | 301 | 232,200 |
2023/10/31 | 298 | 298 | 292 | 298 | 324,800 |
2023/10/30 | 302 | 302 | 297 | 298 | 265,700 |
2023/10/27 | 299 | 304 | 298 | 304 | 296,100 |
2023/10/26 | 299 | 301 | 296 | 296 | 242,300 |
2023/10/25 | 305 | 306 | 300 | 301 | 270,500 |
2023/10/24 | 297 | 304 | 288 | 302 | 413,100 |
2023/10/23 | 302 | 304 | 294 | 295 | 596,300 |
2023/10/20 | 304 | 307 | 300 | 304 | 222,800 |
2023/10/19 | 303 | 307 | 301 | 303 | 214,700 |
2023/10/18 | 306 | 309 | 303 | 309 | 220,200 |
2023/10/17 | 310 | 310 | 303 | 304 | 225,900 |
2023/10/16 | 312 | 313 | 303 | 304 | 432,500 |
2023/10/13 | 332 | 332 | 315 | 317 | 359,200 |
2023/10/12 | 326 | 331 | 324 | 331 | 234,400 |
2023/10/11 | 335 | 335 | 323 | 323 | 228,000 |
2023/10/10 | 329 | 335 | 329 | 334 | 192,600 |
2023/10/06 | 323 | 327 | 320 | 325 | 220,800 |
2023/10/05 | 326 | 329 | 320 | 321 | 326,100 |
2023/10/04 | 331 | 334 | 320 | 326 | 585,000 |
2023/10/03 | 340 | 342 | 330 | 332 | 432,000 |
2023/10/02 | 349 | 358 | 342 | 342 | 613,000 |
2023/09/29 | 351 | 353 | 343 | 347 | 404,300 |
2023/09/28 | 345 | 353 | 342 | 347 | 507,000 |
2023/09/27 | 340 | 349 | 339 | 349 | 482,000 |
2023/09/26 | 349 | 349 | 342 | 344 | 317,700 |
2023/09/25 | 342 | 351 | 342 | 350 | 262,400 |
2023/09/22 | 336 | 345 | 334 | 343 | 279,000 |
2023/09/21 | 351 | 351 | 339 | 341 | 444,000 |
2023/09/20 | 365 | 366 | 351 | 351 | 390,100 |
2023/09/19 | 358 | 360 | 352 | 359 | 305,500 |
2023/09/15 | 364 | 368 | 355 | 359 | 526,900 |
2023/09/14 | 351 | 368 | 349 | 365 | 870,500 |
2023/09/13 | 346 | 354 | 345 | 351 | 412,500 |
2023/09/12 | 346 | 352 | 342 | 344 | 263,800 |
2023/09/11 | 352 | 353 | 345 | 345 | 218,700 |
2023/09/08 | 348 | 355 | 348 | 350 | 359,700 |
2023/09/07 | 350 | 356 | 345 | 347 | 520,000 |
2023/09/06 | 350 | 357 | 348 | 354 | 564,200 |
2023/09/05 | 340 | 355 | 340 | 348 | 757,300 |
2023/09/04 | 328 | 343 | 328 | 340 | 671,000 |
2023/09/01 | 324 | 327 | 322 | 327 | 307,600 |
2023/08/31 | 325 | 326 | 324 | 324 | 124,100 |
2023/08/30 | 327 | 327 | 323 | 326 | 169,600 |
2023/08/29 | 320 | 328 | 319 | 323 | 376,200 |
2023/08/28 | 316 | 318 | 315 | 318 | 133,800 |
2023/08/25 | 315 | 316 | 312 | 315 | 203,200 |
2023/08/24 | 319 | 319 | 315 | 316 | 138,700 |
2023/08/23 | 315 | 318 | 313 | 317 | 110,100 |
2023/08/22 | 315 | 317 | 313 | 315 | 114,600 |
2023/08/21 | 319 | 322 | 315 | 315 | 255,200 |
2023/08/18 | 326 | 326 | 319 | 319 | 416,700 |
2023/08/17 | 323 | 328 | 318 | 326 | 367,800 |
2023/08/16 | 319 | 326 | 318 | 324 | 224,000 |
2023/08/15 | 324 | 326 | 317 | 320 | 328,100 |
2023/08/14 | 328 | 331 | 322 | 323 | 338,300 |
2023/08/10 | 319 | 329 | 318 | 329 | 469,200 |
2023/08/09 | 318 | 326 | 316 | 319 | 518,400 |
2023/08/08 | 340 | 340 | 322 | 322 | 1,074,800 |
2023/08/07 | 305 | 340 | 305 | 338 | 4,091,300 |
2023/08/04 | 295 | 297 | 295 | 295 | 632,100 |
2023/08/03 | 303 | 303 | 293 | 294 | 1,568,700 |
2023/08/02 | 307 | 307 | 304 | 304 | 385,300 |
2023/08/01 | 307 | 308 | 306 | 307 | 206,200 |
2023/07/31 | 308 | 308 | 303 | 306 | 295,100 |
2023/07/28 | 301 | 308 | 301 | 307 | 416,900 |
2023/07/27 | 301 | 304 | 301 | 304 | 160,400 |
2023/07/26 | 301 | 301 | 299 | 301 | 244,800 |
2023/07/25 | 302 | 302 | 300 | 301 | 123,800 |
2023/07/24 | 301 | 303 | 300 | 301 | 151,100 |
2023/07/21 | 300 | 302 | 299 | 299 | 236,200 |
2023/07/20 | 304 | 305 | 300 | 301 | 201,600 |
2023/07/19 | 307 | 308 | 302 | 304 | 234,400 |
2023/07/18 | 302 | 306 | 302 | 306 | 104,900 |
2023/07/14 | 305 | 306 | 301 | 302 | 200,200 |
2023/07/13 | 303 | 304 | 301 | 303 | 162,800 |
2023/07/12 | 305 | 305 | 301 | 303 | 177,200 |
2023/07/11 | 304 | 307 | 303 | 304 | 239,100 |
2023/07/10 | 301 | 303 | 298 | 300 | 301,500 |
2023/07/07 | 299 | 302 | 298 | 300 | 286,200 |
2023/07/06 | 303 | 303 | 298 | 301 | 255,400 |
2023/07/05 | 301 | 303 | 298 | 302 | 238,700 |
2023/07/04 | 303 | 304 | 302 | 302 | 199,000 |
2023/07/03 | 306 | 308 | 302 | 304 | 326,100 |
2023/06/30 | 305 | 307 | 303 | 303 | 243,400 |
2023/06/29 | 303 | 305 | 302 | 304 | 269,900 |
2023/06/28 | 296 | 302 | 296 | 302 | 312,900 |
2023/06/27 | 295 | 296 | 292 | 294 | 391,900 |
2023/06/26 | 299 | 300 | 294 | 295 | 699,800 |
2023/06/23 | 305 | 305 | 299 | 300 | 645,000 |
2023/06/22 | 304 | 305 | 300 | 301 | 505,800 |
2023/06/21 | 307 | 309 | 304 | 305 | 376,700 |
2023/06/20 | 309 | 310 | 303 | 310 | 596,000 |
2023/06/19 | 314 | 314 | 308 | 310 | 492,600 |
2023/06/16 | 312 | 314 | 311 | 314 | 403,300 |
2023/06/15 | 317 | 317 | 312 | 312 | 363,900 |
2023/06/14 | 315 | 320 | 315 | 318 | 481,900 |
2023/06/13 | 315 | 316 | 312 | 312 | 290,500 |
2023/06/12 | 310 | 315 | 308 | 313 | 296,700 |
2023/06/09 | 313 | 313 | 308 | 309 | 454,800 |
2023/06/08 | 316 | 317 | 311 | 314 | 411,300 |
2023/06/07 | 320 | 323 | 314 | 314 | 570,500 |
2023/06/06 | 319 | 320 | 316 | 319 | 248,300 |
2023/06/05 | 320 | 322 | 319 | 321 | 320,900 |
2023/06/02 | 313 | 316 | 310 | 316 | 298,100 |
2023/06/01 | 314 | 316 | 312 | 312 | 255,800 |
2023/05/31 | 315 | 319 | 313 | 313 | 358,600 |
2023/05/30 | 317 | 321 | 314 | 317 | 195,600 |
2023/05/29 | 321 | 322 | 317 | 319 | 282,700 |
2023/05/26 | 320 | 321 | 313 | 314 | 284,400 |
2023/05/25 | 320 | 322 | 316 | 321 | 250,100 |
2023/05/24 | 320 | 323 | 318 | 318 | 149,800 |
2023/05/23 | 329 | 329 | 319 | 319 | 364,000 |
2023/05/22 | 327 | 329 | 324 | 328 | 287,400 |
2023/05/19 | 322 | 328 | 322 | 325 | 324,200 |
2023/05/18 | 307 | 322 | 306 | 321 | 538,200 |
2023/05/17 | 305 | 307 | 298 | 304 | 756,800 |
2023/05/16 | 314 | 317 | 306 | 307 | 1,297,300 |
2023/05/15 | 340 | 340 | 332 | 338 | 421,900 |
2023/05/12 | 331 | 334 | 330 | 332 | 230,000 |
2023/05/11 | 331 | 335 | 331 | 334 | 544,600 |
2023/05/10 | 343 | 343 | 336 | 336 | 377,200 |
2023/05/09 | 346 | 346 | 343 | 343 | 283,300 |
2023/05/08 | 346 | 347 | 343 | 346 | 159,100 |
2023/05/02 | 346 | 347 | 340 | 345 | 398,000 |
2023/05/01 | 342 | 347 | 341 | 346 | 269,400 |
2023/04/28 | 342 | 342 | 337 | 338 | 388,800 |
2023/04/27 | 332 | 340 | 330 | 338 | 291,400 |
2023/04/26 | 337 | 337 | 330 | 330 | 461,700 |
2023/04/25 | 341 | 345 | 339 | 339 | 185,600 |
2023/04/24 | 342 | 342 | 338 | 339 | 258,200 |
2023/04/21 | 342 | 345 | 341 | 342 | 218,400 |
2023/04/20 | 338 | 347 | 338 | 344 | 321,700 |
2023/04/19 | 340 | 342 | 338 | 339 | 210,500 |
2023/04/18 | 340 | 340 | 338 | 339 | 159,200 |
2023/04/17 | 340 | 343 | 337 | 340 | 226,200 |
2023/04/14 | 340 | 344 | 335 | 340 | 480,500 |
2023/04/13 | 331 | 333 | 330 | 332 | 180,100 |
2023/04/12 | 333 | 334 | 330 | 332 | 190,500 |
2023/04/11 | 332 | 336 | 329 | 330 | 375,500 |
2023/04/10 | 333 | 333 | 327 | 328 | 185,000 |
2023/04/07 | 330 | 333 | 327 | 329 | 250,700 |
2023/04/06 | 330 | 335 | 328 | 331 | 257,000 |
2023/04/05 | 340 | 340 | 333 | 334 | 455,900 |
2023/04/04 | 345 | 346 | 341 | 341 | 261,600 |
2023/04/03 | 347 | 347 | 341 | 344 | 270,000 |
2023/03/31 | 341 | 345 | 337 | 340 | 382,400 |
2023/03/30 | 331 | 339 | 330 | 338 | 334,000 |
2023/03/29 | 329 | 332 | 323 | 332 | 647,800 |
2023/03/28 | 330 | 333 | 323 | 326 | 787,300 |
2023/03/27 | 336 | 338 | 328 | 333 | 1,102,000 |
2023/03/24 | 343 | 344 | 337 | 339 | 507,200 |
2023/03/23 | 343 | 347 | 338 | 346 | 409,600 |
2023/03/22 | 345 | 351 | 344 | 348 | 447,600 |
2023/03/20 | 344 | 345 | 335 | 337 | 462,800 |
2023/03/17 | 352 | 355 | 343 | 344 | 485,800 |
2023/03/16 | 344 | 351 | 343 | 350 | 907,400 |
2023/03/15 | 376 | 377 | 360 | 360 | 513,200 |
2023/03/14 | 379 | 379 | 368 | 368 | 546,000 |
2023/03/13 | 384 | 389 | 382 | 383 | 435,700 |
2023/03/10 | 395 | 397 | 390 | 391 | 458,400 |
2023/03/09 | 397 | 403 | 397 | 403 | 357,000 |
2023/03/08 | 390 | 397 | 388 | 396 | 281,600 |
2023/03/07 | 389 | 396 | 388 | 393 | 357,900 |
2023/03/06 | 392 | 394 | 385 | 390 | 353,600 |
2023/03/03 | 393 | 393 | 384 | 387 | 636,100 |
2023/03/02 | 399 | 399 | 391 | 391 | 375,200 |
2023/03/01 | 395 | 399 | 391 | 396 | 394,500 |
2023/02/28 | 399 | 404 | 399 | 399 | 330,300 |
2023/02/27 | 394 | 399 | 393 | 397 | 295,200 |
2023/02/24 | 395 | 399 | 391 | 397 | 406,900 |
2023/02/22 | 397 | 397 | 390 | 392 | 564,500 |
2023/02/21 | 404 | 408 | 402 | 402 | 300,500 |
2023/02/20 | 401 | 407 | 396 | 405 | 593,800 |
2023/02/17 | 408 | 410 | 401 | 401 | 874,200 |
2023/02/16 | 421 | 423 | 415 | 415 | 524,400 |
2023/02/15 | 432 | 434 | 419 | 422 | 573,700 |
2023/02/14 | 420 | 429 | 418 | 428 | 774,500 |
2023/02/13 | 422 | 422 | 406 | 414 | 1,001,300 |
2023/02/10 | 416 | 430 | 414 | 423 | 1,487,700 |
2023/02/09 | 429 | 433 | 413 | 419 | 2,553,200 |
2023/02/08 | 462 | 463 | 435 | 437 | 3,075,400 |
2023/02/07 | 500 | 500 | 467 | 467 | 2,072,500 |
2023/02/06 | 573 | 578 | 567 | 567 | 497,600 |
2023/02/03 | 559 | 575 | 558 | 569 | 335,400 |
2023/02/02 | 570 | 578 | 563 | 564 | 461,100 |
2023/02/01 | 547 | 563 | 546 | 557 | 320,300 |
2023/01/31 | 555 | 556 | 542 | 547 | 326,400 |
2023/01/30 | 560 | 565 | 552 | 555 | 344,700 |
2023/01/27 | 560 | 563 | 552 | 554 | 354,400 |
2023/01/26 | 557 | 562 | 551 | 559 | 350,600 |
2023/01/25 | 555 | 566 | 551 | 556 | 368,200 |
2023/01/24 | 560 | 573 | 557 | 557 | 857,400 |
2023/01/23 | 536 | 547 | 533 | 544 | 603,800 |
2023/01/20 | 517 | 535 | 515 | 533 | 392,800 |
2023/01/19 | 520 | 533 | 515 | 518 | 446,700 |
2023/01/18 | 503 | 521 | 501 | 520 | 539,200 |
2023/01/17 | 504 | 505 | 496 | 504 | 169,300 |
2023/01/16 | 498 | 512 | 497 | 503 | 239,900 |
2023/01/13 | 499 | 504 | 494 | 497 | 212,600 |
2023/01/12 | 506 | 515 | 501 | 502 | 273,800 |
2023/01/11 | 505 | 511 | 504 | 506 | 393,500 |
2023/01/10 | 492 | 503 | 492 | 502 | 362,600 |
2023/01/06 | 486 | 486 | 478 | 482 | 228,600 |
2023/01/05 | 495 | 504 | 493 | 493 | 401,300 |
2023/01/04 | 488 | 498 | 486 | 490 | 415,800 |