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 |
|---|---|---|---|---|---|
| 2024/12/30 | 645 | 650 | 632 | 639 | 1,395,400 |
| 2024/12/27 | 665 | 665 | 643 | 648 | 1,287,400 |
| 2024/12/26 | 673 | 673 | 656 | 667 | 1,254,000 |
| 2024/12/25 | 677 | 680 | 662 | 675 | 1,083,500 |
| 2024/12/24 | 688 | 689 | 663 | 673 | 1,987,200 |
| 2024/12/23 | 656 | 705 | 651 | 688 | 3,157,400 |
| 2024/12/20 | 643 | 651 | 637 | 646 | 939,800 |
| 2024/12/19 | 633 | 660 | 628 | 648 | 1,276,200 |
| 2024/12/18 | 665 | 682 | 654 | 657 | 1,362,100 |
| 2024/12/17 | 660 | 686 | 660 | 667 | 2,629,700 |
| 2024/12/16 | 615 | 646 | 609 | 643 | 1,362,300 |
| 2024/12/13 | 623 | 626 | 609 | 617 | 775,200 |
| 2024/12/12 | 641 | 641 | 624 | 629 | 919,700 |
| 2024/12/11 | 630 | 645 | 622 | 641 | 762,700 |
| 2024/12/10 | 629 | 643 | 624 | 635 | 1,080,800 |
| 2024/12/09 | 652 | 662 | 630 | 634 | 1,645,700 |
| 2024/12/06 | 616 | 640 | 611 | 635 | 1,343,100 |
| 2024/12/05 | 633 | 648 | 614 | 623 | 1,855,500 |
| 2024/12/04 | 616 | 630 | 611 | 623 | 1,383,700 |
| 2024/12/03 | 601 | 619 | 601 | 616 | 2,003,000 |
| 2024/12/02 | 570 | 601 | 567 | 599 | 1,728,300 |
| 2024/11/29 | 560 | 589 | 560 | 580 | 2,294,000 |
| 2024/11/28 | 548 | 561 | 547 | 552 | 965,500 |
| 2024/11/27 | 558 | 558 | 543 | 553 | 877,900 |
| 2024/11/26 | 576 | 581 | 554 | 558 | 1,274,600 |
| 2024/11/25 | 590 | 595 | 564 | 572 | 2,357,400 |
| 2024/11/22 | 549 | 590 | 547 | 578 | 2,029,100 |
| 2024/11/21 | 575 | 579 | 548 | 549 | 1,503,500 |
| 2024/11/20 | 575 | 584 | 561 | 570 | 1,486,600 |
| 2024/11/19 | 561 | 578 | 551 | 566 | 1,898,000 |
| 2024/11/18 | 550 | 568 | 543 | 559 | 1,559,100 |
| 2024/11/15 | 606 | 624 | 560 | 564 | 4,216,700 |
| 2024/11/14 | 611 | 638 | 610 | 626 | 1,889,400 |
| 2024/11/13 | 632 | 636 | 612 | 615 | 2,564,100 |
| 2024/11/12 | 649 | 668 | 620 | 635 | 4,437,000 |
| 2024/11/11 | 616 | 650 | 609 | 632 | 4,459,000 |
| 2024/11/08 | 605 | 634 | 590 | 596 | 5,001,900 |
| 2024/11/07 | 637 | 639 | 556 | 608 | 10,590,700 |
| 2024/11/06 | 500 | 596 | 492 | 587 | 12,666,600 |
| 2024/11/05 | 484 | 539 | 463 | 500 | 6,426,800 |
| 2024/11/01 | 467 | 472 | 459 | 460 | 833,000 |
| 2024/10/31 | 465 | 473 | 460 | 470 | 514,900 |
| 2024/10/30 | 478 | 480 | 464 | 468 | 1,448,400 |
| 2024/10/29 | 470 | 478 | 463 | 475 | 738,500 |
| 2024/10/28 | 457 | 472 | 457 | 463 | 462,400 |
| 2024/10/25 | 467 | 467 | 452 | 457 | 469,600 |
| 2024/10/24 | 455 | 461 | 450 | 461 | 386,600 |
| 2024/10/23 | 469 | 469 | 456 | 458 | 450,600 |
| 2024/10/22 | 474 | 481 | 461 | 463 | 491,300 |
| 2024/10/21 | 483 | 501 | 478 | 478 | 597,300 |
| 2024/10/18 | 484 | 489 | 474 | 476 | 349,100 |
| 2024/10/17 | 490 | 492 | 484 | 485 | 310,300 |
| 2024/10/16 | 491 | 500 | 483 | 487 | 482,200 |
| 2024/10/15 | 502 | 503 | 488 | 499 | 424,300 |
| 2024/10/11 | 492 | 494 | 485 | 494 | 439,900 |
| 2024/10/10 | 506 | 506 | 496 | 499 | 404,300 |
| 2024/10/09 | 502 | 506 | 494 | 502 | 412,100 |
| 2024/10/08 | 506 | 510 | 501 | 501 | 276,200 |
| 2024/10/07 | 519 | 526 | 505 | 507 | 469,800 |
| 2024/10/04 | 510 | 513 | 502 | 511 | 632,600 |
| 2024/10/03 | 527 | 529 | 509 | 510 | 671,300 |
| 2024/10/02 | 516 | 531 | 510 | 512 | 784,000 |
| 2024/10/01 | 530 | 542 | 520 | 526 | 1,218,800 |
| 2024/09/30 | 492 | 519 | 492 | 513 | 1,328,900 |
| 2024/09/27 | 488 | 512 | 488 | 512 | 1,564,000 |
| 2024/09/26 | 477 | 486 | 476 | 485 | 842,800 |
| 2024/09/25 | 472 | 483 | 472 | 478 | 628,600 |
| 2024/09/24 | 475 | 479 | 470 | 471 | 540,900 |
| 2024/09/20 | 465 | 473 | 461 | 467 | 701,800 |
| 2024/09/19 | 455 | 463 | 451 | 457 | 596,000 |
| 2024/09/18 | 447 | 455 | 442 | 449 | 564,900 |
| 2024/09/17 | 439 | 454 | 431 | 444 | 528,700 |
| 2024/09/13 | 441 | 447 | 436 | 437 | 327,000 |
| 2024/09/12 | 443 | 447 | 439 | 441 | 385,000 |
| 2024/09/11 | 444 | 452 | 424 | 427 | 510,900 |
| 2024/09/10 | 441 | 445 | 437 | 444 | 295,900 |
| 2024/09/09 | 421 | 434 | 413 | 429 | 470,400 |
| 2024/09/06 | 447 | 456 | 434 | 441 | 464,200 |
| 2024/09/05 | 432 | 456 | 432 | 445 | 486,700 |
| 2024/09/04 | 432 | 443 | 430 | 438 | 523,200 |
| 2024/09/03 | 462 | 467 | 452 | 454 | 537,700 |
| 2024/09/02 | 464 | 465 | 445 | 450 | 622,600 |
| 2024/08/30 | 445 | 463 | 444 | 460 | 823,300 |
| 2024/08/29 | 425 | 449 | 421 | 442 | 527,600 |
| 2024/08/28 | 426 | 430 | 420 | 428 | 244,000 |
| 2024/08/27 | 432 | 437 | 424 | 429 | 293,800 |
| 2024/08/26 | 429 | 434 | 424 | 430 | 386,900 |
| 2024/08/23 | 446 | 447 | 436 | 436 | 346,400 |
| 2024/08/22 | 452 | 453 | 441 | 446 | 391,300 |
| 2024/08/21 | 450 | 457 | 446 | 452 | 375,300 |
| 2024/08/20 | 461 | 473 | 454 | 456 | 493,900 |
| 2024/08/19 | 468 | 468 | 453 | 453 | 478,000 |
| 2024/08/16 | 467 | 474 | 461 | 473 | 838,500 |
| 2024/08/15 | 462 | 468 | 440 | 451 | 1,289,300 |
| 2024/08/14 | 475 | 475 | 455 | 469 | 1,861,200 |
| 2024/08/13 | 466 | 483 | 465 | 483 | 958,800 |
| 2024/08/09 | 404 | 414 | 394 | 403 | 995,000 |
| 2024/08/08 | 390 | 409 | 390 | 396 | 808,000 |
| 2024/08/07 | 365 | 408 | 358 | 389 | 1,195,600 |
| 2024/08/06 | 352 | 378 | 352 | 373 | 1,030,600 |
| 2024/08/05 | 337 | 370 | 326 | 331 | 1,448,200 |
| 2024/08/02 | 414 | 418 | 401 | 401 | 1,300,700 |
| 2024/08/01 | 441 | 447 | 427 | 432 | 708,400 |
| 2024/07/31 | 431 | 442 | 428 | 442 | 569,800 |
| 2024/07/30 | 430 | 443 | 425 | 436 | 813,700 |
| 2024/07/29 | 440 | 448 | 429 | 431 | 1,033,800 |
| 2024/07/26 | 428 | 444 | 422 | 440 | 1,735,500 |
| 2024/07/25 | 451 | 453 | 401 | 417 | 4,383,100 |
| 2024/07/24 | 498 | 500 | 457 | 458 | 3,188,500 |
| 2024/07/23 | 534 | 536 | 500 | 505 | 2,542,900 |
| 2024/07/22 | 541 | 547 | 505 | 525 | 5,003,300 |
| 2024/07/19 | 515 | 570 | 497 | 549 | 10,819,400 |
| 2024/07/18 | 524 | 553 | 490 | 490 | 4,191,400 |
| 2024/07/17 | 513 | 558 | 512 | 544 | 9,169,300 |
| 2024/07/16 | 453 | 484 | 452 | 478 | 2,499,300 |
| 2024/07/12 | 417 | 429 | 417 | 423 | 211,000 |
| 2024/07/11 | 420 | 425 | 416 | 422 | 162,600 |
| 2024/07/10 | 425 | 425 | 409 | 418 | 238,900 |
| 2024/07/09 | 418 | 425 | 418 | 421 | 195,600 |
| 2024/07/08 | 420 | 420 | 408 | 414 | 339,200 |
| 2024/07/05 | 420 | 427 | 418 | 423 | 222,300 |
| 2024/07/04 | 433 | 434 | 420 | 422 | 356,100 |
| 2024/07/03 | 435 | 440 | 423 | 430 | 578,900 |
| 2024/07/02 | 428 | 446 | 427 | 438 | 955,000 |
| 2024/07/01 | 405 | 429 | 399 | 424 | 843,500 |
| 2024/06/28 | 403 | 404 | 396 | 398 | 219,300 |
| 2024/06/27 | 396 | 406 | 396 | 403 | 213,300 |
| 2024/06/26 | 410 | 410 | 395 | 402 | 290,400 |
| 2024/06/25 | 404 | 411 | 402 | 406 | 195,300 |
| 2024/06/24 | 405 | 406 | 394 | 401 | 292,300 |
| 2024/06/21 | 408 | 413 | 400 | 402 | 410,900 |
| 2024/06/20 | 401 | 408 | 393 | 405 | 484,300 |
| 2024/06/19 | 382 | 407 | 382 | 402 | 790,000 |
| 2024/06/18 | 366 | 381 | 365 | 380 | 273,900 |
| 2024/06/17 | 357 | 363 | 351 | 363 | 214,100 |
| 2024/06/14 | 356 | 367 | 356 | 363 | 188,200 |
| 2024/06/13 | 366 | 372 | 360 | 361 | 248,000 |
| 2024/06/12 | 365 | 376 | 364 | 366 | 294,000 |
| 2024/06/11 | 365 | 371 | 363 | 364 | 340,900 |
| 2024/06/10 | 357 | 368 | 357 | 367 | 183,400 |
| 2024/06/07 | 349 | 361 | 349 | 358 | 190,900 |
| 2024/06/06 | 356 | 356 | 348 | 351 | 197,300 |
| 2024/06/05 | 359 | 360 | 352 | 353 | 232,300 |
| 2024/06/04 | 362 | 364 | 356 | 362 | 208,800 |
| 2024/06/03 | 354 | 364 | 354 | 363 | 146,800 |
| 2024/05/31 | 352 | 356 | 348 | 354 | 212,600 |
| 2024/05/30 | 350 | 351 | 343 | 349 | 271,000 |
| 2024/05/29 | 366 | 366 | 353 | 353 | 224,400 |
| 2024/05/28 | 369 | 374 | 366 | 367 | 81,400 |
| 2024/05/27 | 367 | 371 | 365 | 371 | 87,500 |
| 2024/05/24 | 363 | 371 | 363 | 365 | 125,500 |
| 2024/05/23 | 378 | 378 | 368 | 369 | 133,400 |
| 2024/05/22 | 375 | 378 | 369 | 370 | 235,100 |
| 2024/05/21 | 383 | 388 | 373 | 377 | 153,500 |
| 2024/05/20 | 368 | 384 | 365 | 380 | 303,900 |
| 2024/05/17 | 353 | 372 | 353 | 368 | 511,400 |
| 2024/05/16 | 383 | 383 | 351 | 353 | 1,431,900 |
| 2024/05/15 | 417 | 419 | 398 | 404 | 709,900 |
| 2024/05/14 | 420 | 420 | 410 | 412 | 205,700 |
| 2024/05/13 | 416 | 420 | 410 | 415 | 136,400 |
| 2024/05/10 | 421 | 422 | 416 | 420 | 165,000 |
| 2024/05/09 | 426 | 428 | 416 | 421 | 269,800 |
| 2024/05/08 | 422 | 432 | 421 | 425 | 149,300 |
| 2024/05/07 | 419 | 430 | 418 | 422 | 266,700 |
| 2024/05/02 | 416 | 416 | 409 | 411 | 117,400 |
| 2024/05/01 | 422 | 423 | 410 | 415 | 175,700 |
| 2024/04/30 | 415 | 435 | 412 | 430 | 288,600 |
| 2024/04/26 | 416 | 417 | 407 | 414 | 266,400 |
| 2024/04/25 | 416 | 420 | 413 | 416 | 140,200 |
| 2024/04/24 | 418 | 425 | 412 | 420 | 189,100 |
| 2024/04/23 | 405 | 417 | 405 | 414 | 239,900 |
| 2024/04/22 | 404 | 408 | 397 | 403 | 253,600 |
| 2024/04/19 | 417 | 418 | 399 | 402 | 431,700 |
| 2024/04/18 | 424 | 425 | 412 | 419 | 250,000 |
| 2024/04/17 | 434 | 438 | 425 | 425 | 246,500 |
| 2024/04/16 | 438 | 439 | 431 | 434 | 301,700 |
| 2024/04/15 | 452 | 456 | 447 | 448 | 247,800 |
| 2024/04/12 | 455 | 473 | 455 | 459 | 415,300 |
| 2024/04/11 | 455 | 463 | 453 | 453 | 308,400 |
| 2024/04/10 | 445 | 468 | 445 | 461 | 623,000 |
| 2024/04/09 | 433 | 453 | 428 | 446 | 439,300 |
| 2024/04/08 | 428 | 431 | 420 | 429 | 257,600 |
| 2024/04/05 | 434 | 435 | 416 | 425 | 670,600 |
| 2024/04/04 | 447 | 449 | 442 | 446 | 215,700 |
| 2024/04/03 | 435 | 454 | 429 | 446 | 603,700 |
| 2024/04/02 | 465 | 465 | 438 | 441 | 569,500 |
| 2024/04/01 | 487 | 487 | 465 | 470 | 511,300 |
| 2024/03/29 | 464 | 488 | 464 | 476 | 758,400 |
| 2024/03/28 | 462 | 478 | 455 | 459 | 611,400 |
| 2024/03/27 | 453 | 465 | 447 | 459 | 412,800 |
| 2024/03/26 | 450 | 461 | 446 | 455 | 264,200 |
| 2024/03/25 | 448 | 461 | 447 | 450 | 391,200 |
| 2024/03/22 | 460 | 461 | 445 | 448 | 405,100 |
| 2024/03/21 | 460 | 461 | 452 | 457 | 339,100 |
| 2024/03/19 | 456 | 463 | 450 | 456 | 494,800 |
| 2024/03/18 | 442 | 468 | 440 | 461 | 1,096,400 |
| 2024/03/15 | 420 | 440 | 418 | 436 | 578,400 |
| 2024/03/14 | 415 | 426 | 412 | 423 | 357,600 |
| 2024/03/13 | 433 | 434 | 413 | 415 | 413,200 |
| 2024/03/12 | 408 | 433 | 404 | 430 | 715,000 |
| 2024/03/11 | 406 | 413 | 397 | 404 | 434,800 |
| 2024/03/08 | 434 | 441 | 409 | 414 | 847,100 |
| 2024/03/07 | 449 | 454 | 432 | 432 | 1,165,900 |
| 2024/03/06 | 404 | 438 | 403 | 435 | 1,497,400 |
| 2024/03/05 | 389 | 404 | 386 | 398 | 640,200 |
| 2024/03/04 | 390 | 401 | 386 | 390 | 647,200 |
| 2024/03/01 | 387 | 387 | 378 | 385 | 308,000 |
| 2024/02/29 | 374 | 387 | 371 | 385 | 448,500 |
| 2024/02/28 | 375 | 381 | 371 | 374 | 265,400 |
| 2024/02/27 | 360 | 380 | 359 | 376 | 655,400 |
| 2024/02/26 | 353 | 358 | 352 | 355 | 159,500 |
| 2024/02/22 | 355 | 358 | 354 | 356 | 185,900 |
| 2024/02/21 | 358 | 358 | 349 | 351 | 233,600 |
| 2024/02/20 | 360 | 363 | 355 | 358 | 191,600 |
| 2024/02/19 | 364 | 366 | 359 | 361 | 254,800 |
| 2024/02/16 | 360 | 363 | 356 | 361 | 294,400 |
| 2024/02/15 | 369 | 371 | 355 | 357 | 314,000 |
| 2024/02/14 | 365 | 369 | 361 | 365 | 291,000 |
| 2024/02/13 | 380 | 382 | 367 | 367 | 422,500 |
| 2024/02/09 | 370 | 380 | 370 | 377 | 611,500 |
| 2024/02/08 | 364 | 372 | 359 | 370 | 617,000 |
| 2024/02/07 | 357 | 364 | 349 | 361 | 776,500 |
| 2024/02/06 | 358 | 378 | 358 | 363 | 3,461,100 |
| 2024/02/05 | 331 | 337 | 330 | 332 | 368,800 |
| 2024/02/02 | 328 | 332 | 326 | 330 | 214,100 |
| 2024/02/01 | 332 | 334 | 325 | 326 | 275,200 |
| 2024/01/31 | 330 | 335 | 325 | 335 | 307,000 |
| 2024/01/30 | 338 | 340 | 331 | 331 | 237,200 |
| 2024/01/29 | 347 | 347 | 338 | 340 | 220,100 |
| 2024/01/26 | 342 | 349 | 339 | 342 | 348,000 |
| 2024/01/25 | 340 | 344 | 335 | 342 | 321,200 |
| 2024/01/24 | 330 | 340 | 330 | 337 | 358,300 |
| 2024/01/23 | 330 | 334 | 328 | 331 | 330,600 |
| 2024/01/22 | 327 | 329 | 323 | 328 | 175,800 |
| 2024/01/19 | 324 | 327 | 321 | 324 | 176,300 |
| 2024/01/18 | 316 | 324 | 316 | 322 | 229,000 |
| 2024/01/17 | 321 | 325 | 316 | 316 | 327,500 |
| 2024/01/16 | 328 | 330 | 321 | 322 | 215,900 |
| 2024/01/15 | 330 | 332 | 328 | 331 | 137,500 |
| 2024/01/12 | 336 | 337 | 330 | 331 | 234,400 |
| 2024/01/11 | 340 | 340 | 335 | 336 | 152,600 |
| 2024/01/10 | 339 | 343 | 337 | 337 | 288,700 |
| 2024/01/09 | 328 | 341 | 328 | 336 | 469,700 |
| 2024/01/05 | 330 | 330 | 326 | 326 | 236,900 |
| 2024/01/04 | 315 | 328 | 311 | 325 | 389,100 |