やまびこ(6250)の株価時系列情報
やまびこ(6250)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 2,070 | 2,096 | 2,066 | 2,095 | 127,700 |
| 2024/04/23 | 2,045 | 2,059 | 2,018 | 2,042 | 93,700 |
| 2024/04/22 | 2,048 | 2,065 | 2,008 | 2,029 | 71,200 |
| 2024/04/19 | 2,033 | 2,044 | 1,979 | 2,014 | 76,700 |
| 2024/04/18 | 2,021 | 2,050 | 2,010 | 2,044 | 57,400 |
| 2024/04/17 | 2,022 | 2,045 | 2,001 | 2,021 | 86,300 |
| 2024/04/16 | 2,056 | 2,057 | 2,001 | 2,014 | 88,500 |
| 2024/04/15 | 2,048 | 2,083 | 2,043 | 2,076 | 74,800 |
| 2024/04/12 | 2,070 | 2,098 | 2,051 | 2,070 | 100,800 |
| 2024/04/11 | 2,039 | 2,064 | 2,033 | 2,053 | 57,000 |
| 2024/04/10 | 2,059 | 2,074 | 2,048 | 2,063 | 61,200 |
| 2024/04/09 | 2,065 | 2,075 | 2,044 | 2,064 | 76,800 |
| 2024/04/08 | 2,048 | 2,107 | 2,034 | 2,065 | 183,900 |
| 2024/04/05 | 1,958 | 2,042 | 1,958 | 2,031 | 174,800 |
| 2024/04/04 | 1,973 | 1,995 | 1,960 | 1,978 | 89,700 |
| 2024/04/03 | 1,902 | 1,966 | 1,881 | 1,946 | 102,700 |
| 2024/04/02 | 1,951 | 1,951 | 1,908 | 1,920 | 101,700 |
| 2024/04/01 | 1,998 | 2,003 | 1,934 | 1,951 | 71,000 |
| 2024/03/29 | 2,000 | 2,009 | 1,961 | 1,997 | 83,200 |
| 2024/03/28 | 1,983 | 2,016 | 1,974 | 2,003 | 132,200 |
| 2024/03/27 | 1,973 | 1,993 | 1,952 | 1,981 | 133,800 |
| 2024/03/26 | 1,971 | 1,986 | 1,950 | 1,961 | 138,100 |
| 2024/03/25 | 1,990 | 1,998 | 1,964 | 1,981 | 174,700 |
| 2024/03/22 | 1,940 | 1,963 | 1,931 | 1,950 | 86,400 |
| 2024/03/21 | 1,898 | 1,926 | 1,885 | 1,921 | 101,800 |
| 2024/03/19 | 1,880 | 1,900 | 1,872 | 1,893 | 62,900 |
| 2024/03/18 | 1,890 | 1,900 | 1,878 | 1,878 | 77,500 |
| 2024/03/15 | 1,862 | 1,890 | 1,858 | 1,864 | 95,300 |
| 2024/03/14 | 1,871 | 1,879 | 1,846 | 1,874 | 52,100 |
| 2024/03/13 | 1,890 | 1,899 | 1,844 | 1,861 | 68,700 |
| 2024/03/12 | 1,857 | 1,870 | 1,843 | 1,860 | 66,400 |
| 2024/03/11 | 1,840 | 1,857 | 1,832 | 1,857 | 81,500 |
| 2024/03/08 | 1,854 | 1,899 | 1,851 | 1,880 | 106,200 |
| 2024/03/07 | 1,948 | 1,966 | 1,882 | 1,891 | 125,100 |
| 2024/03/06 | 1,902 | 1,933 | 1,894 | 1,933 | 74,600 |
| 2024/03/05 | 1,885 | 1,913 | 1,880 | 1,904 | 87,100 |
| 2024/03/04 | 1,865 | 1,893 | 1,863 | 1,885 | 132,200 |
| 2024/03/01 | 1,849 | 1,860 | 1,833 | 1,857 | 69,200 |
| 2024/02/29 | 1,860 | 1,862 | 1,837 | 1,847 | 66,200 |
| 2024/02/28 | 1,851 | 1,867 | 1,840 | 1,860 | 71,300 |
| 2024/02/27 | 1,809 | 1,859 | 1,809 | 1,851 | 110,100 |
| 2024/02/26 | 1,800 | 1,820 | 1,788 | 1,792 | 80,800 |
| 2024/02/22 | 1,794 | 1,800 | 1,770 | 1,782 | 123,100 |
| 2024/02/21 | 1,800 | 1,809 | 1,780 | 1,794 | 70,300 |
| 2024/02/20 | 1,828 | 1,833 | 1,803 | 1,803 | 79,600 |
| 2024/02/19 | 1,799 | 1,832 | 1,784 | 1,830 | 89,700 |
| 2024/02/16 | 1,805 | 1,834 | 1,788 | 1,829 | 179,100 |
| 2024/02/15 | 1,789 | 1,816 | 1,765 | 1,786 | 211,900 |
| 2024/02/14 | 1,671 | 1,784 | 1,633 | 1,779 | 561,300 |
| 2024/02/13 | 1,586 | 1,594 | 1,561 | 1,591 | 116,400 |
| 2024/02/09 | 1,592 | 1,605 | 1,576 | 1,576 | 56,500 |
| 2024/02/08 | 1,619 | 1,619 | 1,582 | 1,603 | 55,900 |
| 2024/02/07 | 1,612 | 1,620 | 1,602 | 1,617 | 52,800 |
| 2024/02/06 | 1,650 | 1,650 | 1,612 | 1,614 | 68,600 |
| 2024/02/05 | 1,670 | 1,670 | 1,645 | 1,657 | 131,300 |
| 2024/02/02 | 1,683 | 1,685 | 1,661 | 1,674 | 84,400 |
| 2024/02/01 | 1,660 | 1,683 | 1,650 | 1,677 | 112,300 |
| 2024/01/31 | 1,620 | 1,665 | 1,620 | 1,665 | 178,400 |
| 2024/01/30 | 1,590 | 1,620 | 1,579 | 1,618 | 149,100 |
| 2024/01/29 | 1,583 | 1,592 | 1,581 | 1,590 | 99,000 |
| 2024/01/26 | 1,551 | 1,575 | 1,546 | 1,563 | 115,600 |
| 2024/01/25 | 1,527 | 1,557 | 1,523 | 1,557 | 107,200 |
| 2024/01/24 | 1,525 | 1,526 | 1,511 | 1,524 | 60,400 |
| 2024/01/23 | 1,525 | 1,532 | 1,515 | 1,524 | 75,600 |
| 2024/01/22 | 1,520 | 1,524 | 1,513 | 1,524 | 66,100 |
| 2024/01/19 | 1,500 | 1,505 | 1,493 | 1,502 | 72,700 |
| 2024/01/18 | 1,486 | 1,500 | 1,485 | 1,490 | 34,500 |
| 2024/01/17 | 1,502 | 1,517 | 1,486 | 1,486 | 66,600 |
| 2024/01/16 | 1,525 | 1,525 | 1,499 | 1,500 | 48,600 |
| 2024/01/15 | 1,503 | 1,531 | 1,495 | 1,525 | 76,300 |
| 2024/01/12 | 1,533 | 1,533 | 1,495 | 1,496 | 63,900 |
| 2024/01/11 | 1,541 | 1,545 | 1,519 | 1,519 | 56,400 |
| 2024/01/10 | 1,514 | 1,538 | 1,514 | 1,531 | 84,500 |
| 2024/01/09 | 1,536 | 1,542 | 1,514 | 1,523 | 102,200 |
| 2024/01/05 | 1,537 | 1,555 | 1,524 | 1,535 | 109,900 |
| 2024/01/04 | 1,500 | 1,521 | 1,475 | 1,521 | 104,000 |
| 2023/12/29 | 1,485 | 1,502 | 1,485 | 1,496 | 84,200 |
| 2023/12/28 | 1,467 | 1,487 | 1,467 | 1,479 | 110,900 |
| 2023/12/27 | 1,500 | 1,506 | 1,492 | 1,505 | 69,400 |
| 2023/12/26 | 1,488 | 1,502 | 1,488 | 1,496 | 46,000 |
| 2023/12/25 | 1,501 | 1,502 | 1,482 | 1,487 | 43,700 |
| 2023/12/22 | 1,489 | 1,498 | 1,481 | 1,495 | 51,900 |
| 2023/12/21 | 1,477 | 1,488 | 1,470 | 1,481 | 57,800 |
| 2023/12/20 | 1,482 | 1,503 | 1,482 | 1,488 | 67,100 |
| 2023/12/19 | 1,482 | 1,482 | 1,462 | 1,479 | 44,800 |
| 2023/12/18 | 1,500 | 1,500 | 1,463 | 1,478 | 76,700 |
| 2023/12/15 | 1,500 | 1,520 | 1,497 | 1,512 | 117,100 |
| 2023/12/14 | 1,509 | 1,514 | 1,480 | 1,489 | 76,700 |
| 2023/12/13 | 1,514 | 1,514 | 1,491 | 1,500 | 69,800 |
| 2023/12/12 | 1,499 | 1,518 | 1,491 | 1,497 | 100,700 |
| 2023/12/11 | 1,467 | 1,497 | 1,466 | 1,490 | 130,700 |
| 2023/12/08 | 1,480 | 1,480 | 1,430 | 1,442 | 132,700 |
| 2023/12/07 | 1,478 | 1,487 | 1,467 | 1,473 | 57,100 |
| 2023/12/06 | 1,457 | 1,488 | 1,457 | 1,484 | 59,900 |
| 2023/12/05 | 1,472 | 1,484 | 1,456 | 1,457 | 67,300 |
| 2023/12/04 | 1,487 | 1,490 | 1,472 | 1,477 | 47,100 |
| 2023/12/01 | 1,496 | 1,496 | 1,485 | 1,492 | 65,900 |
| 2023/11/30 | 1,483 | 1,494 | 1,478 | 1,486 | 77,500 |
| 2023/11/29 | 1,485 | 1,491 | 1,467 | 1,482 | 65,700 |
| 2023/11/28 | 1,465 | 1,489 | 1,465 | 1,485 | 87,500 |
| 2023/11/27 | 1,490 | 1,495 | 1,454 | 1,463 | 59,500 |
| 2023/11/24 | 1,478 | 1,489 | 1,469 | 1,487 | 93,500 |
| 2023/11/22 | 1,460 | 1,478 | 1,453 | 1,470 | 67,800 |
| 2023/11/21 | 1,443 | 1,464 | 1,443 | 1,454 | 84,300 |
| 2023/11/20 | 1,454 | 1,465 | 1,433 | 1,433 | 69,200 |
| 2023/11/17 | 1,446 | 1,463 | 1,444 | 1,462 | 57,500 |
| 2023/11/16 | 1,446 | 1,462 | 1,434 | 1,446 | 78,200 |
| 2023/11/15 | 1,470 | 1,470 | 1,442 | 1,449 | 98,100 |
| 2023/11/14 | 1,408 | 1,454 | 1,407 | 1,451 | 181,600 |
| 2023/11/13 | 1,428 | 1,431 | 1,411 | 1,413 | 116,400 |
| 2023/11/10 | 1,397 | 1,414 | 1,386 | 1,414 | 65,200 |
| 2023/11/09 | 1,400 | 1,410 | 1,389 | 1,403 | 90,500 |
| 2023/11/08 | 1,410 | 1,411 | 1,372 | 1,383 | 240,300 |
| 2023/11/07 | 1,428 | 1,438 | 1,409 | 1,411 | 79,900 |
| 2023/11/06 | 1,434 | 1,439 | 1,423 | 1,433 | 116,600 |
| 2023/11/02 | 1,450 | 1,453 | 1,421 | 1,424 | 98,100 |
| 2023/11/01 | 1,435 | 1,451 | 1,433 | 1,442 | 89,800 |
| 2023/10/31 | 1,404 | 1,422 | 1,394 | 1,422 | 83,900 |
| 2023/10/30 | 1,415 | 1,418 | 1,390 | 1,403 | 105,400 |
| 2023/10/27 | 1,399 | 1,422 | 1,398 | 1,421 | 80,400 |
| 2023/10/26 | 1,382 | 1,399 | 1,376 | 1,382 | 77,300 |
| 2023/10/25 | 1,404 | 1,405 | 1,383 | 1,389 | 125,400 |
| 2023/10/24 | 1,387 | 1,389 | 1,344 | 1,381 | 94,900 |
| 2023/10/23 | 1,387 | 1,391 | 1,372 | 1,373 | 66,300 |
| 2023/10/20 | 1,386 | 1,399 | 1,378 | 1,387 | 58,700 |
| 2023/10/19 | 1,397 | 1,404 | 1,392 | 1,392 | 53,700 |
| 2023/10/18 | 1,428 | 1,432 | 1,394 | 1,412 | 63,300 |
| 2023/10/17 | 1,420 | 1,433 | 1,401 | 1,415 | 68,700 |
| 2023/10/16 | 1,412 | 1,432 | 1,406 | 1,414 | 53,900 |
| 2023/10/13 | 1,446 | 1,458 | 1,422 | 1,427 | 74,200 |
| 2023/10/12 | 1,428 | 1,460 | 1,423 | 1,460 | 92,300 |
| 2023/10/11 | 1,425 | 1,425 | 1,409 | 1,417 | 118,000 |
| 2023/10/10 | 1,405 | 1,422 | 1,403 | 1,422 | 89,500 |
| 2023/10/06 | 1,394 | 1,395 | 1,375 | 1,382 | 71,300 |
| 2023/10/05 | 1,351 | 1,384 | 1,351 | 1,377 | 142,400 |
| 2023/10/04 | 1,355 | 1,368 | 1,341 | 1,341 | 127,700 |
| 2023/10/03 | 1,420 | 1,425 | 1,377 | 1,377 | 143,500 |
| 2023/10/02 | 1,450 | 1,462 | 1,426 | 1,427 | 100,500 |
| 2023/09/29 | 1,466 | 1,469 | 1,434 | 1,440 | 88,300 |
| 2023/09/28 | 1,487 | 1,491 | 1,460 | 1,468 | 85,300 |
| 2023/09/27 | 1,470 | 1,489 | 1,455 | 1,487 | 87,400 |
| 2023/09/26 | 1,499 | 1,499 | 1,475 | 1,477 | 64,900 |
| 2023/09/25 | 1,493 | 1,505 | 1,482 | 1,499 | 68,700 |
| 2023/09/22 | 1,479 | 1,498 | 1,470 | 1,491 | 81,700 |
| 2023/09/21 | 1,500 | 1,514 | 1,490 | 1,491 | 55,900 |
| 2023/09/20 | 1,527 | 1,531 | 1,500 | 1,500 | 80,500 |
| 2023/09/19 | 1,506 | 1,527 | 1,506 | 1,527 | 91,800 |
| 2023/09/15 | 1,500 | 1,531 | 1,497 | 1,520 | 131,800 |
| 2023/09/14 | 1,482 | 1,498 | 1,469 | 1,492 | 63,800 |
| 2023/09/13 | 1,490 | 1,492 | 1,478 | 1,486 | 84,700 |
| 2023/09/12 | 1,479 | 1,500 | 1,471 | 1,490 | 82,600 |
| 2023/09/11 | 1,540 | 1,541 | 1,477 | 1,480 | 142,900 |
| 2023/09/08 | 1,559 | 1,568 | 1,524 | 1,524 | 182,600 |
| 2023/09/07 | 1,585 | 1,605 | 1,574 | 1,575 | 230,700 |
| 2023/09/06 | 1,570 | 1,594 | 1,570 | 1,587 | 154,400 |
| 2023/09/05 | 1,543 | 1,570 | 1,538 | 1,569 | 176,600 |
| 2023/09/04 | 1,516 | 1,547 | 1,515 | 1,543 | 170,200 |
| 2023/09/01 | 1,477 | 1,508 | 1,477 | 1,508 | 147,800 |
| 2023/08/31 | 1,459 | 1,485 | 1,459 | 1,475 | 175,600 |
| 2023/08/30 | 1,447 | 1,460 | 1,442 | 1,454 | 121,300 |
| 2023/08/29 | 1,424 | 1,441 | 1,418 | 1,440 | 108,300 |
| 2023/08/28 | 1,407 | 1,418 | 1,404 | 1,417 | 75,300 |
| 2023/08/25 | 1,391 | 1,399 | 1,382 | 1,393 | 60,900 |
| 2023/08/24 | 1,400 | 1,405 | 1,383 | 1,398 | 95,300 |
| 2023/08/23 | 1,368 | 1,386 | 1,361 | 1,384 | 122,900 |
| 2023/08/22 | 1,388 | 1,388 | 1,367 | 1,379 | 88,000 |
| 2023/08/21 | 1,366 | 1,387 | 1,366 | 1,380 | 73,300 |
| 2023/08/18 | 1,357 | 1,378 | 1,354 | 1,375 | 150,300 |
| 2023/08/17 | 1,370 | 1,383 | 1,358 | 1,381 | 166,900 |
| 2023/08/16 | 1,385 | 1,385 | 1,360 | 1,373 | 267,300 |
| 2023/08/15 | 1,410 | 1,418 | 1,389 | 1,403 | 363,600 |
| 2023/08/14 | 1,421 | 1,458 | 1,391 | 1,392 | 638,900 |
| 2023/08/10 | 1,593 | 1,628 | 1,586 | 1,628 | 169,000 |
| 2023/08/09 | 1,594 | 1,595 | 1,575 | 1,589 | 80,900 |
| 2023/08/08 | 1,585 | 1,604 | 1,579 | 1,591 | 96,600 |
| 2023/08/07 | 1,574 | 1,579 | 1,554 | 1,575 | 74,400 |
| 2023/08/04 | 1,552 | 1,570 | 1,545 | 1,570 | 51,500 |
| 2023/08/03 | 1,559 | 1,565 | 1,539 | 1,553 | 119,200 |
| 2023/08/02 | 1,573 | 1,584 | 1,560 | 1,562 | 65,000 |
| 2023/08/01 | 1,560 | 1,579 | 1,559 | 1,578 | 131,000 |
| 2023/07/31 | 1,580 | 1,589 | 1,545 | 1,551 | 98,700 |
| 2023/07/28 | 1,528 | 1,556 | 1,522 | 1,551 | 86,700 |
| 2023/07/27 | 1,542 | 1,547 | 1,535 | 1,543 | 41,500 |
| 2023/07/26 | 1,547 | 1,568 | 1,536 | 1,551 | 81,900 |
| 2023/07/25 | 1,560 | 1,560 | 1,549 | 1,552 | 41,400 |
| 2023/07/24 | 1,538 | 1,556 | 1,532 | 1,556 | 99,300 |
| 2023/07/21 | 1,521 | 1,532 | 1,517 | 1,518 | 39,500 |
| 2023/07/20 | 1,540 | 1,547 | 1,522 | 1,523 | 63,900 |
| 2023/07/19 | 1,530 | 1,542 | 1,525 | 1,542 | 85,300 |
| 2023/07/18 | 1,489 | 1,514 | 1,487 | 1,514 | 92,400 |
| 2023/07/14 | 1,481 | 1,489 | 1,471 | 1,483 | 87,800 |
| 2023/07/13 | 1,498 | 1,500 | 1,477 | 1,481 | 99,900 |
| 2023/07/12 | 1,539 | 1,539 | 1,495 | 1,498 | 133,900 |
| 2023/07/11 | 1,552 | 1,560 | 1,538 | 1,541 | 70,400 |
| 2023/07/10 | 1,560 | 1,565 | 1,551 | 1,552 | 87,600 |
| 2023/07/07 | 1,552 | 1,563 | 1,533 | 1,553 | 108,200 |
| 2023/07/06 | 1,572 | 1,593 | 1,570 | 1,570 | 101,000 |
| 2023/07/05 | 1,582 | 1,597 | 1,563 | 1,590 | 99,300 |
| 2023/07/04 | 1,590 | 1,604 | 1,581 | 1,582 | 121,700 |
| 2023/07/03 | 1,573 | 1,588 | 1,570 | 1,578 | 81,500 |