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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,100 | 2,125 | 2,087 | 2,115 | 46,700 |
| 2024/07/25 | 2,117 | 2,134 | 2,100 | 2,108 | 86,400 |
| 2024/07/24 | 2,162 | 2,176 | 2,132 | 2,149 | 43,000 |
| 2024/07/23 | 2,177 | 2,187 | 2,151 | 2,161 | 64,600 |
| 2024/07/22 | 2,277 | 2,278 | 2,192 | 2,192 | 54,100 |
| 2024/07/19 | 2,279 | 2,309 | 2,265 | 2,284 | 55,200 |
| 2024/07/18 | 2,270 | 2,318 | 2,270 | 2,277 | 36,500 |
| 2024/07/17 | 2,299 | 2,309 | 2,283 | 2,306 | 36,800 |
| 2024/07/16 | 2,273 | 2,305 | 2,264 | 2,266 | 53,500 |
| 2024/07/12 | 2,276 | 2,292 | 2,256 | 2,266 | 61,200 |
| 2024/07/11 | 2,281 | 2,318 | 2,280 | 2,304 | 75,100 |
| 2024/07/10 | 2,261 | 2,279 | 2,234 | 2,267 | 59,200 |
| 2024/07/09 | 2,241 | 2,280 | 2,240 | 2,260 | 81,000 |
| 2024/07/08 | 2,330 | 2,330 | 2,244 | 2,252 | 86,100 |
| 2024/07/05 | 2,395 | 2,400 | 2,345 | 2,359 | 50,500 |
| 2024/07/04 | 2,378 | 2,385 | 2,348 | 2,372 | 59,200 |
| 2024/07/03 | 2,312 | 2,361 | 2,312 | 2,349 | 52,700 |
| 2024/07/02 | 2,368 | 2,389 | 2,338 | 2,360 | 83,200 |
| 2024/07/01 | 2,293 | 2,372 | 2,286 | 2,365 | 131,900 |
| 2024/06/28 | 2,269 | 2,289 | 2,262 | 2,282 | 42,600 |
| 2024/06/27 | 2,267 | 2,297 | 2,246 | 2,283 | 97,900 |
| 2024/06/26 | 2,243 | 2,285 | 2,242 | 2,281 | 83,200 |
| 2024/06/25 | 2,260 | 2,278 | 2,236 | 2,237 | 77,400 |
| 2024/06/24 | 2,219 | 2,241 | 2,219 | 2,234 | 54,800 |
| 2024/06/21 | 2,250 | 2,258 | 2,189 | 2,199 | 113,500 |
| 2024/06/20 | 2,185 | 2,228 | 2,180 | 2,226 | 56,500 |
| 2024/06/19 | 2,190 | 2,213 | 2,168 | 2,178 | 51,700 |
| 2024/06/18 | 2,182 | 2,210 | 2,175 | 2,192 | 68,900 |
| 2024/06/17 | 2,152 | 2,170 | 2,123 | 2,170 | 55,200 |
| 2024/06/14 | 2,107 | 2,169 | 2,104 | 2,169 | 86,300 |
| 2024/06/13 | 2,201 | 2,201 | 2,121 | 2,124 | 66,200 |
| 2024/06/12 | 2,150 | 2,208 | 2,145 | 2,189 | 86,200 |
| 2024/06/11 | 2,116 | 2,163 | 2,116 | 2,155 | 64,300 |
| 2024/06/10 | 2,040 | 2,125 | 2,040 | 2,115 | 53,100 |
| 2024/06/07 | 2,024 | 2,056 | 2,016 | 2,055 | 59,200 |
| 2024/06/06 | 2,041 | 2,050 | 2,012 | 2,031 | 47,000 |
| 2024/06/05 | 2,055 | 2,071 | 2,036 | 2,041 | 78,200 |
| 2024/06/04 | 2,117 | 2,136 | 2,090 | 2,090 | 83,100 |
| 2024/06/03 | 2,150 | 2,174 | 2,129 | 2,132 | 79,700 |
| 2024/05/31 | 2,138 | 2,155 | 2,072 | 2,148 | 159,900 |
| 2024/05/30 | 2,101 | 2,110 | 2,059 | 2,098 | 99,200 |
| 2024/05/29 | 2,140 | 2,171 | 2,140 | 2,151 | 87,500 |
| 2024/05/28 | 2,096 | 2,158 | 2,096 | 2,149 | 76,000 |
| 2024/05/27 | 2,094 | 2,119 | 2,082 | 2,112 | 58,800 |
| 2024/05/24 | 2,053 | 2,092 | 2,050 | 2,083 | 65,100 |
| 2024/05/23 | 2,106 | 2,106 | 2,072 | 2,097 | 52,500 |
| 2024/05/22 | 2,102 | 2,124 | 2,086 | 2,086 | 72,000 |
| 2024/05/21 | 2,100 | 2,130 | 2,091 | 2,102 | 74,700 |
| 2024/05/20 | 2,076 | 2,124 | 2,075 | 2,110 | 90,100 |
| 2024/05/17 | 2,100 | 2,110 | 2,072 | 2,084 | 59,800 |
| 2024/05/16 | 2,122 | 2,144 | 2,103 | 2,116 | 81,600 |
| 2024/05/15 | 2,152 | 2,159 | 2,114 | 2,122 | 87,700 |
| 2024/05/14 | 2,177 | 2,306 | 2,081 | 2,102 | 380,400 |
| 2024/05/13 | 2,134 | 2,164 | 2,105 | 2,127 | 155,200 |
| 2024/05/10 | 2,130 | 2,132 | 2,100 | 2,121 | 89,000 |
| 2024/05/09 | 2,068 | 2,117 | 2,059 | 2,107 | 82,400 |
| 2024/05/08 | 2,106 | 2,114 | 2,061 | 2,061 | 108,700 |
| 2024/05/07 | 2,089 | 2,099 | 2,072 | 2,090 | 64,000 |
| 2024/05/02 | 2,117 | 2,117 | 2,073 | 2,089 | 98,000 |
| 2024/05/01 | 2,091 | 2,133 | 2,085 | 2,118 | 110,300 |
| 2024/04/30 | 2,100 | 2,137 | 2,079 | 2,091 | 96,500 |
| 2024/04/26 | 2,050 | 2,098 | 2,043 | 2,085 | 120,200 |
| 2024/04/25 | 2,058 | 2,085 | 2,041 | 2,050 | 100,400 |
| 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 |