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 |
|---|---|---|---|---|---|
| 2026/09/25 | 4,485 | 4,535 | 4,450 | 4,510 | 144,800 |
| 2026/09/24 | 4,445 | 4,500 | 4,405 | 4,440 | 85,600 |
| 2026/09/18 | 4,435 | 4,475 | 4,370 | 4,425 | 102,300 |
| 2026/09/17 | 4,415 | 4,455 | 4,410 | 4,455 | 58,400 |
| 2026/09/16 | 4,345 | 4,410 | 4,345 | 4,390 | 79,000 |
| 2026/09/15 | 4,370 | 4,400 | 4,305 | 4,330 | 88,300 |
| 2026/09/14 | 4,265 | 4,370 | 4,265 | 4,370 | 82,400 |
| 2026/09/11 | 4,105 | 4,345 | 4,070 | 4,305 | 236,700 |
| 2026/09/10 | 4,330 | 4,395 | 4,175 | 4,235 | 149,500 |
| 2026/09/09 | 4,310 | 4,415 | 4,290 | 4,365 | 117,300 |
| 2026/09/08 | 4,460 | 4,460 | 4,310 | 4,310 | 133,500 |
| 2026/09/07 | 4,550 | 4,610 | 4,460 | 4,515 | 148,300 |
| 2026/09/04 | 4,480 | 4,540 | 4,350 | 4,530 | 157,000 |
| 2026/09/03 | 4,390 | 4,495 | 4,380 | 4,480 | 96,700 |
| 2026/09/02 | 4,360 | 4,410 | 4,300 | 4,390 | 104,600 |
| 2026/09/01 | 4,365 | 4,440 | 4,365 | 4,425 | 92,200 |
| 2026/08/31 | 4,285 | 4,425 | 4,260 | 4,410 | 394,800 |
| 2026/08/28 | 4,195 | 4,310 | 4,195 | 4,285 | 138,600 |
| 2026/08/27 | 4,165 | 4,270 | 4,165 | 4,195 | 85,100 |
| 2026/08/26 | 4,130 | 4,200 | 4,125 | 4,160 | 76,800 |
| 2026/08/25 | 4,145 | 4,190 | 4,135 | 4,160 | 99,900 |
| 2026/08/24 | 4,085 | 4,220 | 4,065 | 4,165 | 110,800 |
| 2026/08/21 | 4,030 | 4,100 | 3,995 | 4,045 | 89,900 |
| 2026/08/20 | 4,050 | 4,080 | 4,020 | 4,055 | 62,500 |
| 2026/08/19 | 4,140 | 4,155 | 4,015 | 4,035 | 123,300 |
| 2026/08/18 | 4,275 | 4,325 | 4,210 | 4,210 | 69,800 |
| 2026/08/17 | 4,280 | 4,280 | 4,210 | 4,240 | 78,800 |
| 2026/08/14 | 4,300 | 4,350 | 4,240 | 4,280 | 80,400 |
| 2026/08/13 | 4,275 | 4,330 | 4,200 | 4,310 | 76,900 |
| 2026/08/12 | 4,380 | 4,415 | 4,190 | 4,220 | 153,200 |
| 2026/08/10 | 4,440 | 4,470 | 4,335 | 4,410 | 194,000 |
| 2026/08/07 | 4,145 | 4,385 | 4,095 | 4,350 | 145,600 |
| 2026/08/06 | 4,225 | 4,280 | 4,165 | 4,195 | 136,100 |
| 2026/08/05 | 4,080 | 4,155 | 4,060 | 4,155 | 115,600 |
| 2026/08/04 | 3,975 | 4,055 | 3,945 | 4,025 | 135,600 |
| 2026/08/03 | 3,860 | 3,975 | 3,795 | 3,950 | 154,600 |
| 2026/07/31 | 3,895 | 3,915 | 3,785 | 3,875 | 116,200 |
| 2026/07/30 | 3,730 | 3,830 | 3,730 | 3,795 | 90,400 |
| 2026/07/29 | 3,900 | 3,925 | 3,710 | 3,800 | 128,500 |
| 2026/07/28 | 3,930 | 3,940 | 3,815 | 3,830 | 161,700 |
| 2026/07/27 | 3,885 | 3,935 | 3,800 | 3,920 | 79,200 |
| 2026/07/24 | 3,770 | 3,850 | 3,760 | 3,840 | 51,700 |
| 2026/07/23 | 3,790 | 3,880 | 3,790 | 3,825 | 60,800 |
| 2026/07/22 | 3,780 | 3,860 | 3,770 | 3,790 | 64,700 |
| 2026/07/21 | 3,690 | 3,850 | 3,660 | 3,815 | 90,200 |
| 2026/07/17 | 3,780 | 3,820 | 3,620 | 3,680 | 100,400 |
| 2026/07/16 | 3,760 | 3,820 | 3,725 | 3,785 | 76,300 |
| 2026/07/15 | 3,810 | 3,825 | 3,735 | 3,765 | 72,200 |
| 2026/07/14 | 3,760 | 3,785 | 3,680 | 3,745 | 59,600 |
| 2026/07/13 | 3,845 | 3,845 | 3,700 | 3,720 | 34,500 |
| 2026/07/10 | 3,760 | 3,810 | 3,740 | 3,780 | 85,400 |
| 2026/07/09 | 3,870 | 3,905 | 3,720 | 3,770 | 76,200 |
| 2026/07/08 | 3,880 | 3,915 | 3,840 | 3,840 | 58,700 |
| 2026/07/07 | 3,935 | 3,970 | 3,870 | 3,880 | 55,300 |
| 2026/07/06 | 3,940 | 4,020 | 3,935 | 3,935 | 58,100 |
| 2026/07/03 | 3,820 | 3,935 | 3,800 | 3,935 | 69,700 |
| 2026/07/02 | 3,725 | 3,845 | 3,725 | 3,810 | 86,300 |
| 2026/07/01 | 3,780 | 3,785 | 3,715 | 3,730 | 79,800 |
| 2026/06/30 | 3,930 | 3,930 | 3,770 | 3,775 | 125,300 |
| 2026/06/29 | 3,930 | 3,990 | 3,845 | 3,875 | 106,900 |
| 2026/06/26 | 3,910 | 4,025 | 3,895 | 3,950 | 88,000 |
| 2026/06/25 | 4,000 | 4,000 | 3,895 | 3,895 | 75,600 |
| 2026/06/24 | 3,900 | 4,020 | 3,835 | 3,920 | 164,300 |
| 2026/06/23 | 3,940 | 4,060 | 3,885 | 3,900 | 185,500 |
| 2026/06/22 | 3,800 | 3,920 | 3,800 | 3,890 | 134,000 |
| 2026/06/19 | 3,690 | 3,820 | 3,660 | 3,820 | 120,600 |
| 2026/06/18 | 3,705 | 3,750 | 3,675 | 3,685 | 84,900 |
| 2026/06/17 | 3,655 | 3,725 | 3,650 | 3,695 | 72,700 |
| 2026/06/16 | 3,670 | 3,680 | 3,625 | 3,655 | 72,300 |
| 2026/06/15 | 3,720 | 3,760 | 3,690 | 3,720 | 76,300 |
| 2026/06/12 | 3,670 | 3,680 | 3,615 | 3,640 | 115,300 |
| 2026/06/11 | 3,555 | 3,625 | 3,475 | 3,600 | 113,200 |
| 2026/06/10 | 3,585 | 3,670 | 3,585 | 3,620 | 115,800 |
| 2026/06/09 | 3,675 | 3,720 | 3,580 | 3,585 | 105,500 |
| 2026/06/08 | 3,535 | 3,665 | 3,525 | 3,665 | 148,100 |
| 2026/06/05 | 3,600 | 3,660 | 3,575 | 3,650 | 58,400 |
| 2026/06/04 | 3,560 | 3,625 | 3,560 | 3,585 | 110,700 |
| 2026/06/03 | 3,635 | 3,695 | 3,500 | 3,615 | 102,400 |
| 2026/06/02 | 3,565 | 3,740 | 3,515 | 3,705 | 127,100 |
| 2026/06/01 | 3,785 | 3,785 | 3,675 | 3,700 | 136,700 |
| 2026/05/29 | 3,730 | 3,915 | 3,705 | 3,915 | 241,200 |
| 2026/05/28 | 3,610 | 3,710 | 3,560 | 3,700 | 181,200 |
| 2026/05/27 | 3,620 | 3,695 | 3,565 | 3,570 | 95,300 |
| 2026/05/26 | 3,580 | 3,610 | 3,520 | 3,550 | 90,100 |
| 2026/05/25 | 3,580 | 3,655 | 3,520 | 3,570 | 98,300 |
| 2026/05/22 | 3,640 | 3,640 | 3,530 | 3,580 | 79,600 |
| 2026/05/21 | 3,615 | 3,650 | 3,565 | 3,580 | 83,800 |
| 2026/05/20 | 3,590 | 3,615 | 3,485 | 3,545 | 106,300 |
| 2026/05/19 | 3,690 | 3,755 | 3,595 | 3,640 | 112,200 |
| 2026/05/18 | 3,815 | 3,815 | 3,605 | 3,660 | 170,100 |
| 2026/05/15 | 3,915 | 3,985 | 3,755 | 3,815 | 142,900 |
| 2026/05/14 | 3,920 | 4,020 | 3,830 | 3,845 | 141,900 |
| 2026/05/13 | 4,010 | 4,030 | 3,910 | 3,925 | 172,300 |
| 2026/05/12 | 4,085 | 4,110 | 4,030 | 4,030 | 56,400 |
| 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 |