日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/10 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
2025/07/03 2,215 2,235 2,194 2,218 82,100
2025/07/02 2,139 2,202 2,120 2,186 156,900
2025/07/01 2,116 2,161 2,116 2,151 109,000
2025/06/30 2,148 2,156 2,112 2,124 169,400
2025/06/27 2,109 2,128 2,087 2,112 109,600
2025/06/26 2,085 2,129 2,035 2,123 214,200
2025/06/25 2,094 2,094 2,052 2,075 90,300
2025/06/24 2,073 2,080 2,057 2,065 113,700
2025/06/23 2,038 2,060 2,020 2,048 52,800
2025/06/20 2,030 2,051 2,023 2,043 219,700
2025/06/19 2,057 2,060 2,028 2,034 87,000
2025/06/18 2,066 2,070 2,050 2,057 74,900
2025/06/17 2,056 2,084 2,056 2,076 58,200
2025/06/16 2,054 2,065 2,044 2,050 85,800
2025/06/13 2,103 2,108 2,053 2,057 103,500
2025/06/12 2,138 2,153 2,107 2,114 66,500
2025/06/11 2,120 2,144 2,107 2,138 77,800
2025/06/10 2,118 2,166 2,118 2,120 111,300
2025/06/09 2,118 2,128 2,095 2,114 56,900
2025/06/06 2,108 2,128 2,099 2,114 66,800
2025/06/05 2,082 2,108 2,079 2,097 69,400
2025/06/04 2,092 2,111 2,082 2,083 61,900
2025/06/03 2,088 2,102 2,076 2,080 60,500
2025/06/02 2,100 2,100 2,070 2,088 82,700
2025/05/30 2,067 2,123 2,057 2,119 157,200
2025/05/29 2,070 2,093 2,065 2,083 132,400
2025/05/28 2,102 2,107 2,074 2,087 103,200
2025/05/27 2,088 2,097 2,069 2,097 42,100
2025/05/26 2,105 2,108 2,080 2,088 42,000
2025/05/23 2,081 2,115 2,079 2,097 75,700
2025/05/22 2,050 2,084 2,048 2,077 91,200
2025/05/21 2,114 2,122 2,076 2,076 85,400
2025/05/20 2,120 2,135 2,113 2,114 78,900
2025/05/19 2,091 2,147 2,091 2,120 89,100
2025/05/16 2,084 2,095 2,045 2,091 93,400
2025/05/15 2,100 2,120 2,071 2,084 89,100
2025/05/14 2,182 2,182 2,104 2,121 133,800
2025/05/13 2,318 2,337 2,173 2,211 132,700
2025/05/12 2,231 2,273 2,231 2,273 53,900
2025/05/09 2,238 2,253 2,222 2,222 93,600
2025/05/08 2,222 2,238 2,178 2,211 93,400
2025/05/07 2,190 2,205 2,160 2,191 88,700
2025/05/02 2,166 2,212 2,160 2,175 132,200
2025/05/01 2,138 2,154 2,122 2,144 66,900
2025/04/30 2,152 2,152 2,128 2,138 114,200
2025/04/28 2,137 2,153 2,113 2,117 98,700
2025/04/25 2,112 2,132 2,102 2,116 106,300
2025/04/24 2,078 2,120 2,073 2,082 89,800
2025/04/23 2,070 2,081 2,042 2,042 91,200
2025/04/22 2,000 2,035 1,998 2,022 66,200
2025/04/21 2,065 2,065 2,007 2,016 98,900
2025/04/18 2,070 2,104 2,070 2,087 87,100
2025/04/17 2,058 2,091 2,058 2,069 66,400

このページの先頭へ