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
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
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

このページの先頭へ