ヤマシンフィルタ(6240) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/24 1,060.0 1,060.0 1,025.0 1,031.0 399,800
2020/09/23 1,080.0 1,085.0 1,063.0 1,069.0 351,700
2020/09/18 1,089.0 1,114.0 1,086.0 1,101.0 360,500
2020/09/17 1,085.0 1,086.0 1,055.0 1,084.0 344,700
2020/09/16 1,053.0 1,088.0 1,053.0 1,085.0 606,000
2020/09/15 1,057.0 1,058.0 1,040.0 1,054.0 314,800
2020/09/14 1,091.0 1,093.0 1,056.0 1,069.0 312,400
2020/09/11 1,082.0 1,082.0 1,046.0 1,074.0 533,300
2020/09/10 1,124.0 1,125.0 1,073.0 1,077.0 441,900
2020/09/09 1,151.0 1,154.0 1,086.0 1,125.0 1,128,900
2020/09/08 1,210.0 1,224.0 1,202.0 1,220.0 189,200
2020/09/07 1,201.0 1,219.0 1,194.0 1,205.0 294,000
2020/09/04 1,220.0 1,240.0 1,202.0 1,211.0 292,100
2020/09/03 1,245.0 1,269.0 1,232.0 1,262.0 504,900
2020/09/02 1,220.0 1,279.0 1,216.0 1,255.0 650,900
2020/09/01 1,181.0 1,205.0 1,161.0 1,200.0 402,400
2020/08/31 1,213.0 1,225.0 1,182.0 1,191.0 273,100
2020/08/28 1,207.0 1,245.0 1,170.0 1,191.0 729,600
2020/08/27 1,241.0 1,250.0 1,183.0 1,199.0 854,000
2020/08/26 1,268.0 1,275.0 1,248.0 1,261.0 385,400
2020/08/25 1,310.0 1,311.0 1,255.0 1,267.0 466,100
2020/08/24 1,285.0 1,324.0 1,277.0 1,301.0 801,500
2020/08/21 1,266.0 1,300.0 1,242.0 1,267.0 988,700
2020/08/20 1,170.0 1,260.0 1,166.0 1,250.0 2,054,000
2020/08/19 1,188.0 1,188.0 1,143.0 1,152.0 370,400
2020/08/18 1,154.0 1,198.0 1,153.0 1,198.0 507,500
2020/08/17 1,152.0 1,180.0 1,136.0 1,160.0 791,100
2020/08/14 1,112.0 1,155.0 1,110.0 1,151.0 1,105,600
2020/08/13 1,058.0 1,107.0 1,046.0 1,090.0 591,900
2020/08/12 1,018.0 1,065.0 1,011.0 1,044.0 441,500
2020/08/11 988.0 1,017.0 977.0 1,010.0 284,500
2020/08/07 1,020.0 1,025.0 967.0 1,001.0 1,060,400
2020/08/06 1,090.0 1,135.0 1,036.0 1,045.0 2,647,800
2020/08/05 1,090.0 1,090.0 1,090.0 1,090.0 113,500
2020/08/04 963.0 968.0 931.0 940.0 359,600
2020/08/03 933.0 949.0 916.0 948.0 183,100
2020/07/31 948.0 954.0 905.0 911.0 263,800
2020/07/30 983.0 987.0 948.0 948.0 188,800
2020/07/29 1,000.0 1,013.0 972.0 973.0 236,800
2020/07/28 1,022.0 1,032.0 1,000.0 1,005.0 163,100
2020/07/27 1,018.0 1,036.0 1,013.0 1,033.0 125,500
2020/07/22 1,041.0 1,045.0 1,026.0 1,033.0 120,700
2020/07/21 1,036.0 1,063.0 1,034.0 1,044.0 326,500
2020/07/20 1,023.0 1,040.0 998.0 1,018.0 340,200
2020/07/17 1,031.0 1,031.0 996.0 1,016.0 155,500
2020/07/16 1,046.0 1,046.0 1,017.0 1,017.0 157,700
2020/07/15 1,034.0 1,056.0 1,024.0 1,046.0 184,000
2020/07/14 1,021.0 1,027.0 1,002.0 1,019.0 134,400
2020/07/13 1,015.0 1,034.0 997.0 1,031.0 161,800
2020/07/10 990.0 1,012.0 986.0 990.0 194,300