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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,059 | 2,088 | 2,049 | 2,058 | 111,300 |
| 2025/04/15 | 2,048 | 2,060 | 2,030 | 2,030 | 61,000 |
| 2025/04/14 | 2,030 | 2,053 | 2,024 | 2,025 | 68,500 |
| 2025/04/11 | 1,922 | 1,996 | 1,906 | 1,990 | 100,700 |
| 2025/04/10 | 2,061 | 2,085 | 2,035 | 2,060 | 141,100 |
| 2025/04/09 | 1,920 | 1,920 | 1,838 | 1,851 | 203,000 |
| 2025/04/08 | 1,911 | 2,000 | 1,904 | 1,999 | 241,900 |
| 2025/04/07 | 1,824 | 1,865 | 1,785 | 1,814 | 177,900 |
| 2025/04/04 | 2,100 | 2,109 | 1,970 | 2,024 | 237,800 |
| 2025/04/03 | 2,229 | 2,236 | 2,196 | 2,221 | 189,400 |
| 2025/04/02 | 2,356 | 2,395 | 2,347 | 2,370 | 91,100 |
| 2025/04/01 | 2,427 | 2,427 | 2,350 | 2,350 | 88,000 |
| 2025/03/31 | 2,447 | 2,468 | 2,375 | 2,380 | 102,400 |
| 2025/03/28 | 2,551 | 2,551 | 2,484 | 2,497 | 76,900 |
| 2025/03/27 | 2,507 | 2,564 | 2,507 | 2,551 | 87,000 |
| 2025/03/26 | 2,506 | 2,560 | 2,484 | 2,540 | 136,200 |
| 2025/03/25 | 2,497 | 2,516 | 2,453 | 2,487 | 166,400 |
| 2025/03/24 | 2,579 | 2,586 | 2,470 | 2,470 | 127,800 |
| 2025/03/21 | 2,560 | 2,593 | 2,560 | 2,575 | 136,900 |
| 2025/03/19 | 2,564 | 2,586 | 2,549 | 2,571 | 101,300 |
| 2025/03/18 | 2,505 | 2,555 | 2,505 | 2,550 | 107,600 |
| 2025/03/17 | 2,496 | 2,513 | 2,479 | 2,502 | 133,200 |
| 2025/03/14 | 2,437 | 2,457 | 2,429 | 2,457 | 142,000 |
| 2025/03/13 | 2,471 | 2,501 | 2,437 | 2,449 | 128,800 |
| 2025/03/12 | 2,440 | 2,500 | 2,440 | 2,471 | 112,400 |
| 2025/03/11 | 2,485 | 2,490 | 2,407 | 2,466 | 117,300 |
| 2025/03/10 | 2,553 | 2,568 | 2,514 | 2,532 | 132,000 |
| 2025/03/07 | 2,425 | 2,550 | 2,407 | 2,548 | 135,100 |
| 2025/03/06 | 2,474 | 2,520 | 2,461 | 2,475 | 129,100 |
| 2025/03/05 | 2,390 | 2,456 | 2,371 | 2,438 | 163,500 |
| 2025/03/04 | 2,480 | 2,480 | 2,401 | 2,401 | 115,200 |
| 2025/03/03 | 2,510 | 2,533 | 2,470 | 2,488 | 96,900 |
| 2025/02/28 | 2,449 | 2,507 | 2,433 | 2,481 | 172,800 |
| 2025/02/27 | 2,421 | 2,447 | 2,404 | 2,447 | 81,600 |
| 2025/02/26 | 2,402 | 2,426 | 2,375 | 2,421 | 72,100 |
| 2025/02/25 | 2,394 | 2,442 | 2,390 | 2,421 | 89,600 |
| 2025/02/21 | 2,400 | 2,466 | 2,388 | 2,436 | 132,800 |
| 2025/02/20 | 2,482 | 2,482 | 2,393 | 2,416 | 133,900 |
| 2025/02/19 | 2,502 | 2,512 | 2,471 | 2,499 | 71,300 |
| 2025/02/18 | 2,537 | 2,553 | 2,505 | 2,520 | 79,300 |
| 2025/02/17 | 2,493 | 2,574 | 2,481 | 2,518 | 138,800 |
| 2025/02/14 | 2,294 | 2,485 | 2,288 | 2,467 | 362,600 |
| 2025/02/13 | 2,556 | 2,621 | 2,432 | 2,457 | 243,700 |
| 2025/02/12 | 2,500 | 2,543 | 2,478 | 2,537 | 89,900 |
| 2025/02/10 | 2,511 | 2,517 | 2,475 | 2,496 | 71,300 |
| 2025/02/07 | 2,526 | 2,565 | 2,513 | 2,515 | 88,900 |
| 2025/02/06 | 2,559 | 2,571 | 2,526 | 2,532 | 77,000 |
| 2025/02/05 | 2,610 | 2,620 | 2,529 | 2,545 | 102,400 |
| 2025/02/04 | 2,610 | 2,622 | 2,574 | 2,576 | 81,600 |
| 2025/02/03 | 2,701 | 2,710 | 2,572 | 2,572 | 144,600 |
| 2025/01/31 | 2,758 | 2,758 | 2,715 | 2,743 | 99,700 |
| 2025/01/30 | 2,785 | 2,798 | 2,760 | 2,798 | 73,700 |
| 2025/01/29 | 2,711 | 2,798 | 2,703 | 2,785 | 97,200 |
| 2025/01/28 | 2,795 | 2,808 | 2,649 | 2,712 | 170,200 |
| 2025/01/27 | 2,800 | 2,800 | 2,752 | 2,783 | 107,300 |
| 2025/01/24 | 2,731 | 2,770 | 2,707 | 2,755 | 104,500 |
| 2025/01/23 | 2,698 | 2,721 | 2,675 | 2,714 | 103,200 |
| 2025/01/22 | 2,658 | 2,687 | 2,641 | 2,666 | 73,300 |
| 2025/01/21 | 2,677 | 2,699 | 2,626 | 2,638 | 68,200 |
| 2025/01/20 | 2,642 | 2,680 | 2,635 | 2,649 | 94,800 |
| 2025/01/17 | 2,517 | 2,652 | 2,508 | 2,643 | 196,200 |
| 2025/01/16 | 2,450 | 2,542 | 2,443 | 2,535 | 132,000 |
| 2025/01/15 | 2,446 | 2,465 | 2,427 | 2,452 | 54,800 |
| 2025/01/14 | 2,446 | 2,452 | 2,422 | 2,432 | 87,900 |
| 2025/01/10 | 2,400 | 2,489 | 2,400 | 2,446 | 130,300 |
| 2025/01/09 | 2,404 | 2,410 | 2,381 | 2,408 | 83,800 |
| 2025/01/08 | 2,413 | 2,426 | 2,397 | 2,421 | 113,200 |
| 2025/01/07 | 2,478 | 2,495 | 2,431 | 2,438 | 96,000 |
| 2025/01/06 | 2,549 | 2,549 | 2,478 | 2,484 | 112,500 |
| 2024/12/30 | 2,548 | 2,570 | 2,536 | 2,549 | 66,500 |
| 2024/12/27 | 2,535 | 2,558 | 2,531 | 2,549 | 73,100 |
| 2024/12/26 | 2,544 | 2,562 | 2,527 | 2,560 | 115,800 |
| 2024/12/25 | 2,536 | 2,536 | 2,501 | 2,521 | 63,500 |
| 2024/12/24 | 2,541 | 2,558 | 2,524 | 2,525 | 36,400 |
| 2024/12/23 | 2,520 | 2,587 | 2,520 | 2,548 | 59,300 |
| 2024/12/20 | 2,530 | 2,566 | 2,508 | 2,508 | 170,000 |
| 2024/12/19 | 2,516 | 2,553 | 2,516 | 2,535 | 64,100 |
| 2024/12/18 | 2,583 | 2,608 | 2,566 | 2,566 | 44,300 |
| 2024/12/17 | 2,642 | 2,648 | 2,576 | 2,576 | 59,500 |
| 2024/12/16 | 2,595 | 2,646 | 2,595 | 2,632 | 48,400 |
| 2024/12/13 | 2,581 | 2,625 | 2,580 | 2,598 | 65,300 |
| 2024/12/12 | 2,627 | 2,630 | 2,591 | 2,602 | 60,900 |
| 2024/12/11 | 2,576 | 2,627 | 2,569 | 2,589 | 74,900 |
| 2024/12/10 | 2,600 | 2,618 | 2,564 | 2,564 | 67,200 |
| 2024/12/09 | 2,584 | 2,600 | 2,550 | 2,574 | 60,800 |
| 2024/12/06 | 2,526 | 2,565 | 2,526 | 2,553 | 59,400 |
| 2024/12/05 | 2,495 | 2,555 | 2,478 | 2,542 | 90,600 |
| 2024/12/04 | 2,551 | 2,554 | 2,458 | 2,468 | 96,700 |
| 2024/12/03 | 2,532 | 2,591 | 2,532 | 2,569 | 119,900 |
| 2024/12/02 | 2,483 | 2,534 | 2,474 | 2,514 | 83,500 |
| 2024/11/29 | 2,468 | 2,499 | 2,455 | 2,470 | 91,200 |
| 2024/11/28 | 2,465 | 2,490 | 2,453 | 2,468 | 48,900 |
| 2024/11/27 | 2,518 | 2,541 | 2,433 | 2,495 | 72,800 |
| 2024/11/26 | 2,521 | 2,548 | 2,484 | 2,541 | 54,700 |
| 2024/11/25 | 2,513 | 2,560 | 2,488 | 2,534 | 158,600 |
| 2024/11/22 | 2,529 | 2,568 | 2,529 | 2,543 | 53,600 |
| 2024/11/21 | 2,522 | 2,540 | 2,495 | 2,510 | 33,700 |
| 2024/11/20 | 2,528 | 2,550 | 2,517 | 2,521 | 40,100 |
| 2024/11/19 | 2,568 | 2,589 | 2,534 | 2,534 | 150,500 |
| 2024/11/18 | 2,523 | 2,573 | 2,522 | 2,547 | 72,900 |
| 2024/11/15 | 2,563 | 2,577 | 2,422 | 2,552 | 146,000 |
| 2024/11/14 | 2,421 | 2,645 | 2,398 | 2,518 | 288,500 |
| 2024/11/13 | 2,455 | 2,463 | 2,407 | 2,436 | 79,400 |
| 2024/11/12 | 2,475 | 2,503 | 2,446 | 2,457 | 73,600 |
| 2024/11/11 | 2,499 | 2,514 | 2,468 | 2,479 | 50,700 |
| 2024/11/08 | 2,536 | 2,544 | 2,467 | 2,508 | 69,200 |
| 2024/11/07 | 2,494 | 2,537 | 2,483 | 2,519 | 92,500 |
| 2024/11/06 | 2,446 | 2,480 | 2,423 | 2,468 | 116,700 |
| 2024/11/05 | 2,416 | 2,465 | 2,404 | 2,404 | 66,100 |
| 2024/11/01 | 2,433 | 2,465 | 2,389 | 2,395 | 90,600 |
| 2024/10/31 | 2,485 | 2,510 | 2,466 | 2,506 | 78,200 |
| 2024/10/30 | 2,488 | 2,530 | 2,475 | 2,498 | 163,400 |
| 2024/10/29 | 2,464 | 2,489 | 2,429 | 2,484 | 84,300 |
| 2024/10/28 | 2,449 | 2,482 | 2,426 | 2,457 | 48,800 |
| 2024/10/25 | 2,484 | 2,496 | 2,425 | 2,425 | 53,900 |
| 2024/10/24 | 2,484 | 2,498 | 2,465 | 2,484 | 58,000 |
| 2024/10/23 | 2,497 | 2,509 | 2,471 | 2,480 | 53,100 |
| 2024/10/22 | 2,522 | 2,556 | 2,497 | 2,509 | 63,200 |
| 2024/10/21 | 2,571 | 2,585 | 2,532 | 2,555 | 59,100 |
| 2024/10/18 | 2,607 | 2,641 | 2,580 | 2,580 | 62,400 |
| 2024/10/17 | 2,607 | 2,610 | 2,575 | 2,597 | 73,900 |
| 2024/10/16 | 2,583 | 2,634 | 2,583 | 2,604 | 42,700 |
| 2024/10/15 | 2,600 | 2,614 | 2,572 | 2,597 | 64,900 |
| 2024/10/11 | 2,640 | 2,645 | 2,579 | 2,581 | 59,100 |
| 2024/10/10 | 2,600 | 2,629 | 2,581 | 2,624 | 48,400 |
| 2024/10/09 | 2,635 | 2,635 | 2,567 | 2,581 | 54,200 |
| 2024/10/08 | 2,600 | 2,627 | 2,591 | 2,627 | 47,900 |
| 2024/10/07 | 2,659 | 2,659 | 2,605 | 2,628 | 73,700 |
| 2024/10/04 | 2,587 | 2,599 | 2,561 | 2,571 | 57,900 |
| 2024/10/03 | 2,650 | 2,679 | 2,572 | 2,587 | 80,000 |
| 2024/10/02 | 2,560 | 2,599 | 2,523 | 2,534 | 75,900 |
| 2024/10/01 | 2,540 | 2,607 | 2,540 | 2,601 | 91,900 |
| 2024/09/30 | 2,470 | 2,566 | 2,468 | 2,541 | 130,900 |
| 2024/09/27 | 2,616 | 2,631 | 2,553 | 2,570 | 121,900 |
| 2024/09/26 | 2,470 | 2,572 | 2,452 | 2,566 | 151,100 |
| 2024/09/25 | 2,495 | 2,524 | 2,451 | 2,470 | 180,400 |
| 2024/09/24 | 2,371 | 2,466 | 2,350 | 2,445 | 156,400 |
| 2024/09/20 | 2,348 | 2,395 | 2,319 | 2,334 | 109,800 |
| 2024/09/19 | 2,303 | 2,339 | 2,279 | 2,333 | 104,000 |
| 2024/09/18 | 2,254 | 2,272 | 2,242 | 2,272 | 38,400 |
| 2024/09/17 | 2,270 | 2,293 | 2,212 | 2,238 | 55,200 |
| 2024/09/13 | 2,255 | 2,272 | 2,235 | 2,241 | 68,000 |
| 2024/09/12 | 2,295 | 2,310 | 2,245 | 2,264 | 63,600 |
| 2024/09/11 | 2,222 | 2,255 | 2,198 | 2,219 | 55,700 |
| 2024/09/10 | 2,287 | 2,290 | 2,227 | 2,232 | 37,900 |
| 2024/09/09 | 2,189 | 2,256 | 2,189 | 2,242 | 58,900 |
| 2024/09/06 | 2,278 | 2,282 | 2,225 | 2,245 | 67,400 |
| 2024/09/05 | 2,284 | 2,327 | 2,261 | 2,279 | 47,000 |
| 2024/09/04 | 2,264 | 2,317 | 2,261 | 2,298 | 74,700 |
| 2024/09/03 | 2,325 | 2,359 | 2,318 | 2,325 | 43,900 |
| 2024/09/02 | 2,341 | 2,359 | 2,307 | 2,327 | 74,600 |
| 2024/08/30 | 2,265 | 2,327 | 2,259 | 2,320 | 94,900 |
| 2024/08/29 | 2,270 | 2,279 | 2,245 | 2,267 | 55,900 |
| 2024/08/28 | 2,261 | 2,285 | 2,231 | 2,283 | 67,700 |
| 2024/08/27 | 2,305 | 2,310 | 2,257 | 2,271 | 147,500 |
| 2024/08/26 | 2,388 | 2,405 | 2,328 | 2,355 | 113,700 |
| 2024/08/23 | 2,335 | 2,352 | 2,303 | 2,342 | 58,200 |
| 2024/08/22 | 2,287 | 2,346 | 2,275 | 2,335 | 81,300 |
| 2024/08/21 | 2,255 | 2,302 | 2,255 | 2,287 | 58,800 |
| 2024/08/20 | 2,260 | 2,308 | 2,216 | 2,289 | 99,900 |
| 2024/08/19 | 2,284 | 2,324 | 2,225 | 2,246 | 185,800 |