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 |
|---|---|---|---|---|---|
| 2026/05/11 | 4,070 | 4,085 | 4,035 | 4,050 | 64,400 |
| 2026/05/08 | 3,935 | 4,085 | 3,920 | 4,070 | 144,000 |
| 2026/05/07 | 3,965 | 4,030 | 3,945 | 3,965 | 107,400 |
| 2026/05/01 | 3,860 | 3,915 | 3,830 | 3,885 | 58,100 |
| 2026/04/30 | 3,885 | 3,900 | 3,840 | 3,890 | 116,700 |
| 2026/04/28 | 3,860 | 3,955 | 3,840 | 3,955 | 133,100 |
| 2026/04/27 | 3,795 | 3,840 | 3,730 | 3,825 | 61,900 |
| 2026/04/24 | 3,740 | 3,815 | 3,710 | 3,805 | 130,200 |
| 2026/04/23 | 3,650 | 3,695 | 3,635 | 3,675 | 81,200 |
| 2026/04/22 | 3,740 | 3,760 | 3,670 | 3,675 | 81,300 |
| 2026/04/21 | 3,825 | 3,825 | 3,755 | 3,760 | 65,100 |
| 2026/04/20 | 3,890 | 3,900 | 3,775 | 3,780 | 85,800 |
| 2026/04/17 | 3,915 | 3,925 | 3,820 | 3,820 | 72,600 |
| 2026/04/16 | 3,905 | 3,975 | 3,855 | 3,900 | 115,400 |
| 2026/04/15 | 3,995 | 4,025 | 3,890 | 3,900 | 89,600 |
| 2026/04/14 | 4,050 | 4,090 | 3,975 | 3,975 | 96,800 |
| 2026/04/13 | 4,010 | 4,055 | 3,970 | 4,000 | 110,100 |
| 2026/04/10 | 4,140 | 4,155 | 4,005 | 4,010 | 143,000 |
| 2026/04/09 | 4,005 | 4,070 | 3,940 | 4,015 | 203,200 |
| 2026/04/08 | 3,955 | 3,975 | 3,880 | 3,910 | 137,200 |
| 2026/04/07 | 3,825 | 3,850 | 3,770 | 3,770 | 120,500 |
| 2026/04/06 | 3,780 | 3,850 | 3,740 | 3,790 | 115,000 |
| 2026/04/03 | 3,825 | 3,855 | 3,730 | 3,760 | 134,600 |
| 2026/03/27 | 3,510 | 3,575 | 3,490 | 3,565 | 117,000 |
| 2026/03/26 | 3,640 | 3,640 | 3,515 | 3,570 | 51,700 |
| 2026/03/25 | 3,645 | 3,645 | 3,585 | 3,610 | 109,400 |
| 2026/03/24 | 3,535 | 3,580 | 3,485 | 3,505 | 102,800 |
| 2026/03/23 | 3,455 | 3,475 | 3,375 | 3,395 | 121,300 |
| 2026/03/19 | 3,700 | 3,710 | 3,595 | 3,595 | 110,200 |
| 2026/03/18 | 3,715 | 3,820 | 3,710 | 3,810 | 103,000 |
| 2026/03/17 | 3,685 | 3,720 | 3,655 | 3,670 | 59,500 |
| 2026/03/16 | 3,630 | 3,700 | 3,630 | 3,665 | 95,900 |
| 2026/03/13 | 3,575 | 3,665 | 3,575 | 3,625 | 103,200 |
| 2026/03/12 | 3,645 | 3,650 | 3,580 | 3,640 | 128,000 |
| 2026/03/11 | 3,680 | 3,770 | 3,670 | 3,715 | 65,500 |
| 2026/03/10 | 3,535 | 3,680 | 3,535 | 3,610 | 89,600 |
| 2026/03/09 | 3,445 | 3,510 | 3,385 | 3,465 | 138,700 |
| 2026/03/06 | 3,625 | 3,735 | 3,595 | 3,725 | 113,100 |
| 2026/03/05 | 3,680 | 3,760 | 3,630 | 3,695 | 107,000 |
| 2026/03/04 | 3,660 | 3,705 | 3,470 | 3,550 | 177,500 |
| 2026/03/03 | 3,820 | 3,880 | 3,775 | 3,800 | 154,000 |
| 2026/03/02 | 3,710 | 3,900 | 3,660 | 3,870 | 164,800 |
| 2026/02/27 | 3,820 | 3,860 | 3,810 | 3,840 | 105,300 |
| 2026/02/26 | 3,860 | 3,885 | 3,810 | 3,830 | 66,600 |
| 2026/02/25 | 3,805 | 3,870 | 3,800 | 3,815 | 119,000 |
| 2026/02/24 | 3,830 | 3,920 | 3,815 | 3,855 | 136,600 |
| 2026/02/20 | 3,690 | 3,770 | 3,670 | 3,760 | 99,200 |
| 2026/02/19 | 3,655 | 3,710 | 3,640 | 3,690 | 58,500 |
| 2026/02/18 | 3,620 | 3,655 | 3,595 | 3,630 | 66,400 |
| 2026/02/17 | 3,510 | 3,630 | 3,485 | 3,595 | 130,700 |
| 2026/02/16 | 3,570 | 3,585 | 3,485 | 3,515 | 138,400 |
| 2026/02/13 | 3,820 | 3,835 | 3,595 | 3,610 | 207,100 |
| 2026/02/12 | 3,590 | 3,945 | 3,580 | 3,890 | 241,000 |
| 2026/02/10 | 3,550 | 3,595 | 3,530 | 3,595 | 109,000 |
| 2026/02/09 | 3,600 | 3,605 | 3,530 | 3,535 | 87,400 |
| 2026/02/06 | 3,405 | 3,500 | 3,390 | 3,485 | 72,300 |
| 2026/02/05 | 3,420 | 3,460 | 3,395 | 3,430 | 83,000 |
| 2026/02/04 | 3,350 | 3,415 | 3,330 | 3,405 | 101,600 |
| 2026/02/03 | 3,225 | 3,345 | 3,205 | 3,340 | 135,300 |
| 2026/02/02 | 3,235 | 3,355 | 3,180 | 3,180 | 96,900 |
| 2026/01/30 | 3,220 | 3,225 | 3,165 | 3,210 | 70,200 |
| 2026/01/29 | 3,210 | 3,230 | 3,170 | 3,185 | 62,800 |
| 2026/01/28 | 3,230 | 3,230 | 3,175 | 3,205 | 58,300 |
| 2026/01/27 | 3,210 | 3,260 | 3,175 | 3,260 | 76,600 |
| 2026/01/26 | 3,285 | 3,285 | 3,210 | 3,240 | 89,200 |
| 2026/01/23 | 3,350 | 3,380 | 3,325 | 3,355 | 62,500 |
| 2026/01/22 | 3,300 | 3,340 | 3,285 | 3,340 | 94,200 |
| 2026/01/21 | 3,190 | 3,290 | 3,140 | 3,290 | 90,900 |
| 2026/01/20 | 3,260 | 3,325 | 3,240 | 3,255 | 103,700 |
| 2026/01/19 | 3,310 | 3,340 | 3,255 | 3,290 | 76,700 |
| 2026/01/16 | 3,195 | 3,330 | 3,185 | 3,330 | 114,300 |
| 2026/01/15 | 3,175 | 3,210 | 3,170 | 3,200 | 94,300 |
| 2026/01/14 | 3,155 | 3,210 | 3,150 | 3,165 | 186,400 |
| 2026/01/13 | 3,180 | 3,185 | 3,105 | 3,160 | 140,200 |
| 2026/01/09 | 3,050 | 3,160 | 3,040 | 3,120 | 225,500 |
| 2026/01/08 | 2,970 | 3,030 | 2,970 | 3,000 | 84,800 |
| 2026/01/07 | 2,930 | 3,030 | 2,920 | 3,000 | 117,900 |
| 2026/01/06 | 2,962 | 2,966 | 2,912 | 2,944 | 176,800 |
| 2026/01/05 | 3,000 | 3,030 | 2,910 | 2,933 | 165,600 |
| 2025/12/30 | 2,978 | 2,999 | 2,929 | 2,972 | 99,700 |
| 2025/12/29 | 2,935 | 2,992 | 2,929 | 2,978 | 145,800 |
| 2025/12/26 | 2,922 | 3,015 | 2,921 | 2,990 | 196,900 |
| 2025/12/25 | 2,901 | 2,939 | 2,875 | 2,922 | 86,300 |
| 2025/12/24 | 2,899 | 2,904 | 2,814 | 2,877 | 125,300 |
| 2025/12/23 | 2,920 | 2,920 | 2,886 | 2,895 | 102,300 |
| 2025/12/22 | 2,940 | 2,949 | 2,906 | 2,937 | 99,700 |
| 2025/12/19 | 2,813 | 2,940 | 2,813 | 2,906 | 241,700 |
| 2025/12/18 | 2,782 | 2,810 | 2,744 | 2,797 | 115,400 |
| 2025/12/17 | 2,811 | 2,817 | 2,763 | 2,788 | 126,900 |
| 2025/12/16 | 2,825 | 2,832 | 2,801 | 2,801 | 107,900 |
| 2025/12/15 | 2,775 | 2,814 | 2,772 | 2,811 | 90,900 |
| 2025/12/12 | 2,750 | 2,780 | 2,726 | 2,774 | 109,000 |
| 2025/12/11 | 2,757 | 2,757 | 2,713 | 2,713 | 48,800 |
| 2025/12/10 | 2,719 | 2,755 | 2,708 | 2,708 | 100,400 |
| 2025/12/09 | 2,700 | 2,724 | 2,676 | 2,719 | 71,700 |
| 2025/12/08 | 2,728 | 2,730 | 2,693 | 2,706 | 76,800 |
| 2025/12/05 | 2,750 | 2,759 | 2,695 | 2,699 | 87,200 |
| 2025/12/04 | 2,657 | 2,748 | 2,657 | 2,743 | 87,800 |
| 2025/12/03 | 2,700 | 2,720 | 2,659 | 2,662 | 123,300 |
| 2025/12/02 | 2,713 | 2,727 | 2,688 | 2,700 | 89,600 |
| 2025/12/01 | 2,715 | 2,723 | 2,681 | 2,691 | 119,100 |
| 2025/11/28 | 2,700 | 2,715 | 2,682 | 2,710 | 129,500 |
| 2025/11/27 | 2,710 | 2,717 | 2,669 | 2,683 | 197,000 |
| 2025/11/26 | 2,645 | 2,701 | 2,633 | 2,686 | 114,800 |
| 2025/11/25 | 2,656 | 2,664 | 2,608 | 2,625 | 70,400 |
| 2025/11/21 | 2,572 | 2,636 | 2,572 | 2,627 | 114,300 |
| 2025/11/20 | 2,561 | 2,597 | 2,536 | 2,580 | 101,900 |
| 2025/11/19 | 2,528 | 2,555 | 2,502 | 2,514 | 80,600 |
| 2025/11/18 | 2,598 | 2,598 | 2,511 | 2,522 | 122,300 |
| 2025/11/17 | 2,590 | 2,635 | 2,555 | 2,619 | 127,200 |
| 2025/11/14 | 2,523 | 2,607 | 2,485 | 2,599 | 140,600 |
| 2025/11/13 | 2,671 | 2,686 | 2,450 | 2,523 | 203,200 |
| 2025/11/12 | 2,605 | 2,670 | 2,594 | 2,670 | 117,500 |
| 2025/11/11 | 2,594 | 2,600 | 2,544 | 2,579 | 46,200 |
| 2025/11/10 | 2,597 | 2,602 | 2,567 | 2,581 | 62,700 |
| 2025/11/07 | 2,548 | 2,566 | 2,525 | 2,566 | 64,000 |
| 2025/11/06 | 2,574 | 2,591 | 2,557 | 2,574 | 102,000 |
| 2025/11/05 | 2,571 | 2,571 | 2,480 | 2,558 | 119,600 |
| 2025/11/04 | 2,565 | 2,623 | 2,555 | 2,574 | 78,600 |
| 2025/10/31 | 2,618 | 2,633 | 2,541 | 2,583 | 105,900 |
| 2025/10/30 | 2,580 | 2,635 | 2,579 | 2,630 | 151,700 |
| 2025/10/29 | 2,625 | 2,630 | 2,554 | 2,559 | 93,000 |
| 2025/10/28 | 2,700 | 2,700 | 2,616 | 2,619 | 103,400 |
| 2025/10/27 | 2,719 | 2,728 | 2,696 | 2,728 | 76,500 |
| 2025/10/24 | 2,712 | 2,712 | 2,682 | 2,687 | 64,500 |
| 2025/10/23 | 2,704 | 2,716 | 2,682 | 2,693 | 78,700 |
| 2025/10/22 | 2,649 | 2,712 | 2,635 | 2,712 | 107,600 |
| 2025/10/21 | 2,720 | 2,726 | 2,644 | 2,645 | 79,100 |
| 2025/10/20 | 2,713 | 2,727 | 2,678 | 2,708 | 88,700 |
| 2025/10/17 | 2,617 | 2,690 | 2,606 | 2,675 | 116,300 |
| 2025/10/16 | 2,618 | 2,645 | 2,601 | 2,645 | 77,800 |
| 2025/10/15 | 2,565 | 2,615 | 2,548 | 2,615 | 76,100 |
| 2025/10/14 | 2,530 | 2,575 | 2,505 | 2,519 | 142,300 |
| 2025/10/10 | 2,597 | 2,606 | 2,565 | 2,577 | 142,900 |
| 2025/10/09 | 2,641 | 2,647 | 2,610 | 2,647 | 84,900 |
| 2025/10/08 | 2,601 | 2,644 | 2,601 | 2,613 | 132,300 |
| 2025/10/07 | 2,555 | 2,583 | 2,539 | 2,581 | 190,200 |
| 2025/10/06 | 2,600 | 2,602 | 2,508 | 2,533 | 171,000 |
| 2025/10/03 | 2,510 | 2,540 | 2,505 | 2,530 | 100,800 |
| 2025/10/02 | 2,471 | 2,510 | 2,471 | 2,505 | 85,900 |
| 2025/10/01 | 2,520 | 2,520 | 2,453 | 2,471 | 93,500 |
| 2025/09/30 | 2,534 | 2,564 | 2,518 | 2,547 | 86,500 |
| 2025/09/29 | 2,597 | 2,600 | 2,544 | 2,549 | 102,600 |
| 2025/09/26 | 2,594 | 2,625 | 2,583 | 2,597 | 109,300 |
| 2025/09/25 | 2,603 | 2,607 | 2,569 | 2,603 | 150,400 |
| 2025/09/24 | 2,613 | 2,613 | 2,555 | 2,580 | 114,400 |
| 2025/09/22 | 2,573 | 2,618 | 2,571 | 2,597 | 85,500 |
| 2025/09/19 | 2,573 | 2,592 | 2,539 | 2,573 | 156,700 |
| 2025/09/18 | 2,529 | 2,579 | 2,513 | 2,562 | 144,900 |
| 2025/09/17 | 2,541 | 2,541 | 2,493 | 2,502 | 68,300 |
| 2025/09/16 | 2,527 | 2,563 | 2,518 | 2,547 | 90,000 |
| 2025/09/12 | 2,525 | 2,544 | 2,507 | 2,518 | 130,600 |
| 2025/09/11 | 2,492 | 2,520 | 2,478 | 2,517 | 125,700 |
| 2025/09/10 | 2,508 | 2,508 | 2,467 | 2,468 | 83,700 |
| 2025/09/09 | 2,487 | 2,512 | 2,470 | 2,499 | 127,000 |
| 2025/09/08 | 2,474 | 2,476 | 2,440 | 2,472 | 48,800 |
| 2025/09/05 | 2,404 | 2,450 | 2,404 | 2,439 | 71,100 |
| 2025/09/04 | 2,415 | 2,424 | 2,391 | 2,401 | 59,200 |
| 2025/09/03 | 2,416 | 2,437 | 2,393 | 2,395 | 83,500 |
| 2025/09/02 | 2,419 | 2,445 | 2,408 | 2,415 | 81,900 |
| 2025/09/01 | 2,344 | 2,410 | 2,330 | 2,401 | 91,000 |
| 2025/08/29 | 2,318 | 2,356 | 2,318 | 2,344 | 53,400 |
| 2025/08/28 | 2,320 | 2,334 | 2,315 | 2,332 | 42,900 |
| 2025/08/27 | 2,320 | 2,335 | 2,310 | 2,322 | 37,700 |
| 2025/08/26 | 2,370 | 2,370 | 2,317 | 2,317 | 51,600 |
| 2025/08/25 | 2,359 | 2,392 | 2,353 | 2,370 | 96,500 |
| 2025/08/22 | 2,329 | 2,350 | 2,315 | 2,350 | 37,100 |
| 2025/08/21 | 2,315 | 2,339 | 2,302 | 2,330 | 40,000 |
| 2025/08/20 | 2,339 | 2,348 | 2,315 | 2,315 | 42,900 |
| 2025/08/19 | 2,347 | 2,355 | 2,335 | 2,338 | 95,400 |
| 2025/08/18 | 2,283 | 2,318 | 2,280 | 2,318 | 62,600 |
| 2025/08/15 | 2,288 | 2,310 | 2,265 | 2,271 | 114,800 |
| 2025/08/14 | 2,300 | 2,317 | 2,266 | 2,284 | 83,400 |
| 2025/08/13 | 2,248 | 2,313 | 2,248 | 2,302 | 117,900 |
| 2025/08/12 | 2,317 | 2,341 | 2,238 | 2,245 | 122,300 |
| 2025/08/08 | 2,262 | 2,298 | 2,262 | 2,298 | 103,500 |
| 2025/08/07 | 2,267 | 2,285 | 2,247 | 2,253 | 62,400 |
| 2025/08/06 | 2,211 | 2,270 | 2,211 | 2,267 | 77,400 |
| 2025/08/05 | 2,185 | 2,215 | 2,178 | 2,191 | 60,400 |
| 2025/08/04 | 2,171 | 2,187 | 2,153 | 2,177 | 74,300 |
| 2025/08/01 | 2,204 | 2,249 | 2,201 | 2,237 | 65,200 |
| 2025/07/31 | 2,209 | 2,234 | 2,201 | 2,216 | 71,500 |
| 2025/07/30 | 2,185 | 2,217 | 2,185 | 2,209 | 46,000 |
| 2025/07/29 | 2,199 | 2,214 | 2,191 | 2,199 | 62,900 |
| 2025/07/28 | 2,221 | 2,230 | 2,197 | 2,211 | 87,500 |
| 2025/07/25 | 2,230 | 2,247 | 2,206 | 2,227 | 126,500 |
| 2025/07/24 | 2,200 | 2,228 | 2,178 | 2,222 | 138,500 |
| 2025/07/23 | 2,153 | 2,183 | 2,141 | 2,156 | 243,100 |
| 2025/07/22 | 2,116 | 2,148 | 2,096 | 2,112 | 83,400 |
| 2025/07/18 | 2,147 | 2,159 | 2,138 | 2,138 | 51,900 |
| 2025/07/17 | 2,160 | 2,170 | 2,138 | 2,143 | 92,800 |
| 2025/07/16 | 2,169 | 2,186 | 2,160 | 2,168 | 41,000 |
| 2025/07/15 | 2,175 | 2,200 | 2,170 | 2,173 | 56,700 |
| 2025/07/14 | 2,155 | 2,167 | 2,136 | 2,164 | 114,200 |
| 2025/07/11 | 2,171 | 2,198 | 2,156 | 2,164 | 65,400 |
| 2025/07/10 | 2,171 | 2,171 | 2,136 | 2,148 | 74,700 |
| 2025/07/09 | 2,160 | 2,197 | 2,147 | 2,165 | 79,400 |
| 2025/07/08 | 2,144 | 2,153 | 2,124 | 2,137 | 98,100 |
| 2025/07/07 | 2,215 | 2,220 | 2,160 | 2,167 | 82,500 |
| 2025/07/04 | 2,240 | 2,255 | 2,220 | 2,220 | 97,100 |