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
2010/12/30 865 869 855 855 10,400
2010/12/29 873 875 852 863 19,500
2010/12/28 863 883 863 873 9,000
2010/12/27 872 900 869 869 19,000
2010/12/24 895 900 864 887 31,900
2010/12/22 869 888 863 888 26,400
2010/12/21 843 862 840 855 16,600
2010/12/20 853 864 838 844 28,200
2010/12/17 844 850 841 850 33,800
2010/12/16 821 838 821 838 18,200
2010/12/15 830 839 820 821 26,700
2010/12/14 811 825 801 825 27,100
2010/12/13 801 810 790 808 22,100
2010/12/10 799 799 784 786 34,100
2010/12/09 775 793 772 793 29,100
2010/12/08 746 761 744 761 17,400
2010/12/07 729 739 721 739 14,400
2010/12/06 713 722 712 715 10,600
2010/12/03 725 727 708 712 36,200
2010/12/02 703 718 703 704 20,800
2010/12/01 714 714 690 696 30,200
2010/11/30 727 740 710 713 20,500
2010/11/29 721 737 721 727 9,500
2010/11/26 750 761 711 715 25,400
2010/11/25 761 761 740 752 28,500
2010/11/24 674 778 674 738 25,300
2010/11/22 691 691 672 678 10,400
2010/11/19 699 700 682 683 13,500
2010/11/18 682 692 676 690 16,700
2010/11/17 670 676 666 674 11,200
2010/11/16 680 680 662 672 18,900
2010/11/15 651 665 647 660 14,300
2010/11/12 660 660 645 645 10,800
2010/11/11 671 672 656 657 20,100
2010/11/10 649 675 649 662 14,000
2010/11/09 636 651 634 648 20,500
2010/11/08 607 628 604 626 13,900
2010/11/05 593 610 593 607 12,100
2010/11/04 590 605 590 592 9,200
2010/11/02 602 602 585 588 10,700
2010/11/01 601 601 591 597 11,300
2010/10/29 591 605 588 599 10,500
2010/10/28 596 604 594 594 14,200
2010/10/27 600 611 596 601 13,200
2010/10/26 590 600 587 600 11,600
2010/10/25 599 609 583 584 36,300
2010/10/22 595 595 575 591 32,200
2010/10/21 606 607 596 596 29,700
2010/10/20 620 621 611 612 19,600
2010/10/19 630 641 619 630 14,400
2010/10/18 643 654 635 640 12,300
2010/10/15 658 660 643 651 26,400
2010/10/14 656 671 656 668 9,400
2010/10/13 659 663 655 661 10,200
2010/10/12 684 684 659 663 12,500
2010/10/08 690 695 680 690 7,300
2010/10/07 690 701 690 690 9,900
2010/10/06 701 702 687 692 10,800
2010/10/05 699 730 681 715 10,000
2010/10/04 740 740 700 701 7,800
2010/10/01 726 732 725 727 2,900
2010/09/30 745 745 724 724 6,800
2010/09/29 745 750 737 745 9,900
2010/09/28 748 748 736 747 4,400
2010/09/27 727 749 725 749 10,900
2010/09/24 741 742 731 742 22,100
2010/09/22 711 729 711 726 4,300
2010/09/21 711 735 711 720 6,800
2010/09/17 710 723 703 709 4,800
2010/09/16 704 706 702 706 2,700
2010/09/15 688 709 688 705 6,700
2010/09/14 700 707 680 698 7,700
2010/09/13 715 719 701 701 9,200
2010/09/10 730 730 705 706 16,900
2010/09/09 690 701 690 700 5,900
2010/09/08 685 692 678 685 6,700
2010/09/07 698 716 686 695 4,900
2010/09/06 676 696 676 696 2,200
2010/09/03 672 680 672 679 3,800
2010/09/02 688 688 673 673 9,500
2010/09/01 688 695 675 678 9,200
2010/08/31 688 698 682 688 9,900
2010/08/30 688 710 684 695 12,100
2010/08/27 671 686 670 680 16,300
2010/08/26 670 681 667 681 8,400
2010/08/25 660 670 651 670 32,400
2010/08/24 663 676 657 670 35,900
2010/08/23 726 727 673 678 44,100
2010/08/20 740 740 725 730 15,400
2010/08/19 758 761 744 748 14,800
2010/08/18 766 768 755 763 6,400
2010/08/17 756 766 750 766 2,600
2010/08/16 767 769 759 759 4,600
2010/08/13 768 774 766 769 5,000
2010/08/12 762 775 762 767 8,700
2010/08/11 780 785 770 775 8,500
2010/08/10 793 795 787 792 4,000
2010/08/09 788 792 787 789 3,400
2010/08/06 797 801 788 788 9,500
2010/08/05 793 798 790 795 9,400
2010/08/04 809 809 791 792 10,900
2010/08/03 816 816 807 811 4,900
2010/08/02 804 807 800 801 3,600
2010/07/30 806 810 801 802 11,200
2010/07/29 816 817 808 808 8,000
2010/07/28 816 825 816 820 11,700
2010/07/27 813 827 813 819 3,400
2010/07/26 842 842 825 827 10,700
2010/07/23 806 815 805 812 7,600
2010/07/22 810 817 805 815 10,000
2010/07/21 812 814 806 810 5,700
2010/07/20 815 815 811 813 1,200
2010/07/16 814 824 811 815 3,600
2010/07/15 829 833 815 815 10,200
2010/07/14 848 848 830 843 3,600
2010/07/13 839 843 827 827 6,200
2010/07/12 858 858 839 839 3,400
2010/07/09 852 853 845 849 25,100
2010/07/08 829 829 820 822 8,600
2010/07/07 838 838 806 814 13,100
2010/07/06 841 844 831 840 12,000
2010/07/05 847 858 845 846 13,600
2010/07/02 873 873 851 862 9,700
2010/07/01 860 875 850 858 9,700
2010/06/30 867 881 850 871 4,300
2010/06/29 876 905 876 882 4,200
2010/06/28 900 901 875 875 6,600
2010/06/25 919 920 894 912 39,400
2010/06/24 857 890 857 882 3,200
2010/06/23 894 894 865 865 7,500
2010/06/22 935 936 901 903 12,400
2010/06/21 903 935 889 935 10,600
2010/06/18 865 912 857 909 18,800
2010/06/17 849 850 841 850 7,200
2010/06/16 829 841 822 836 6,900
2010/06/15 822 823 813 813 8,800
2010/06/14 815 830 815 819 11,200
2010/06/11 810 817 803 805 18,900
2010/06/10 803 820 798 803 11,400
2010/06/09 815 815 800 803 8,500
2010/06/08 807 817 807 817 6,600
2010/06/07 831 831 820 822 8,700
2010/06/04 846 850 844 846 4,900
2010/06/03 862 862 850 853 7,000
2010/06/02 866 866 833 836 7,900
2010/06/01 840 877 832 861 8,500
2010/05/31 832 840 830 840 13,900
2010/05/28 854 855 832 835 26,300
2010/05/27 831 850 829 839 18,500
2010/05/26 876 877 840 857 16,200
2010/05/25 890 905 883 890 20,900
2010/05/24 903 903 887 890 18,000
2010/05/21 880 900 880 892 12,800
2010/05/20 933 941 920 922 10,200
2010/05/19 930 951 920 950 12,700
2010/05/18 980 995 932 939 14,300
2010/05/17 999 999 980 981 23,800
2010/05/14 1,035 1,036 1,005 1,010 20,500
2010/05/13 1,056 1,095 1,029 1,042 14,300
2010/05/12 1,003 1,039 984 1,035 23,300
2010/05/11 1,000 1,017 980 982 27,900
2010/05/10 975 997 975 982 10,000
2010/05/07 986 1,000 964 975 18,200
2010/05/06 1,050 1,050 987 1,008 23,400
2010/04/30 1,045 1,079 987 1,079 34,000
2010/04/28 1,061 1,088 1,045 1,045 9,900
2010/04/27 1,085 1,100 1,076 1,090 11,100
2010/04/26 1,119 1,140 1,097 1,098 17,500
2010/04/23 1,130 1,133 1,103 1,125 14,600
2010/04/22 1,127 1,127 1,073 1,106 9,400
2010/04/21 1,148 1,148 1,119 1,121 14,400
2010/04/20 1,096 1,127 1,095 1,126 5,700
2010/04/19 1,121 1,126 1,095 1,095 7,200
2010/04/16 1,147 1,147 1,124 1,145 7,500
2010/04/15 1,147 1,149 1,130 1,147 3,500
2010/04/14 1,169 1,170 1,130 1,139 10,200
2010/04/13 1,164 1,164 1,137 1,149 7,300
2010/04/12 1,179 1,180 1,149 1,164 4,300
2010/04/09 1,160 1,180 1,141 1,152 6,600
2010/04/08 1,154 1,158 1,135 1,135 7,700
2010/04/07 1,137 1,165 1,137 1,154 8,300
2010/04/06 1,160 1,160 1,122 1,137 11,800
2010/04/05 1,150 1,181 1,148 1,181 9,800
2010/04/02 1,166 1,175 1,131 1,155 11,000
2010/04/01 1,150 1,155 1,093 1,141 12,100
2010/03/31 1,120 1,185 1,100 1,151 14,900
2010/03/30 1,075 1,128 1,075 1,120 16,100
2010/03/29 1,030 1,060 1,015 1,060 15,400
2010/03/26 1,029 1,050 1,020 1,050 14,500
2010/03/25 1,028 1,042 1,008 1,028 23,700
2010/03/24 985 1,011 985 1,011 14,300
2010/03/23 978 991 978 984 8,500
2010/03/19 985 998 974 977 9,800
2010/03/18 945 976 940 973 5,800
2010/03/17 926 942 925 942 5,600
2010/03/16 918 942 918 927 7,400
2010/03/15 913 933 904 933 4,900
2010/03/12 899 920 892 913 13,300
2010/03/11 880 895 864 895 12,800
2010/03/10 885 891 856 880 15,600
2010/03/09 881 893 881 885 7,600
2010/03/08 888 894 880 881 5,300
2010/03/05 873 893 873 885 6,000
2010/03/04 888 895 876 881 6,300
2010/03/03 881 897 867 887 11,400
2010/03/02 870 895 861 893 11,500
2010/03/01 841 861 841 856 4,500
2010/02/26 855 855 840 849 3,400
2010/02/25 850 870 844 845 10,900
2010/02/24 837 841 826 837 7,100
2010/02/23 842 845 840 841 3,000
2010/02/22 828 843 820 842 6,700
2010/02/19 825 826 812 813 9,700
2010/02/18 825 832 820 824 4,300
2010/02/17 815 828 815 825 4,000
2010/02/16 819 829 815 815 3,700
2010/02/15 830 834 815 815 6,200
2010/02/12 860 860 830 830 8,200
2010/02/10 867 884 860 860 5,800
2010/02/09 883 883 853 867 3,000
2010/02/08 874 899 865 883 5,200
2010/02/05 855 889 851 889 19,700
2010/02/04 911 913 896 900 2,900
2010/02/03 885 908 878 896 9,300
2010/02/02 900 900 869 870 6,100
2010/02/01 871 893 834 881 8,600
2010/01/29 914 918 895 916 6,000
2010/01/28 922 935 916 916 4,600
2010/01/27 933 933 922 922 4,000
2010/01/26 959 960 933 933 5,800
2010/01/25 951 959 931 959 13,200
2010/01/22 940 940 911 921 6,700
2010/01/21 942 954 930 940 6,500
2010/01/20 956 958 944 950 4,600
2010/01/19 982 982 953 959 5,000
2010/01/18 970 970 951 967 4,300
2010/01/15 985 996 971 983 7,100
2010/01/14 990 995 968 978 8,500
2010/01/13 965 1,010 961 987 20,800
2010/01/12 940 964 930 964 9,500
2010/01/08 950 950 937 937 4,900
2010/01/07 935 950 924 950 12,700
2010/01/06 941 941 915 927 7,700
2010/01/05 958 958 931 931 8,100
2010/01/04 949 960 912 928 5,200

このページの先頭へ