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
2011/12/30 852 867 852 867 3,300
2011/12/29 851 854 845 852 3,000
2011/12/28 843 844 840 843 3,300
2011/12/27 842 851 842 844 2,900
2011/12/26 842 850 841 850 8,100
2011/12/22 826 854 820 840 34,500
2011/12/21 813 829 808 811 23,000
2011/12/20 809 810 800 805 17,600
2011/12/19 826 828 809 809 9,400
2011/12/16 822 840 822 826 5,300
2011/12/15 842 842 818 818 12,700
2011/12/14 854 855 841 842 10,500
2011/12/13 856 865 856 861 6,100
2011/12/12 856 877 856 862 6,500
2011/12/09 843 863 843 861 18,000
2011/12/08 858 868 858 863 6,800
2011/12/07 860 866 857 859 10,300
2011/12/06 890 901 861 861 13,500
2011/12/05 900 913 895 905 4,500
2011/12/02 924 924 901 910 15,000
2011/12/01 895 939 893 939 12,900
2011/11/30 918 929 855 871 6,900
2011/11/29 889 920 889 920 6,800
2011/11/28 883 911 883 885 4,800
2011/11/25 893 893 878 889 20,100
2011/11/24 858 863 853 863 7,900
2011/11/22 840 857 837 857 9,100
2011/11/21 838 857 838 857 4,100
2011/11/18 850 852 836 845 9,100
2011/11/17 878 878 842 854 9,100
2011/11/16 894 894 875 885 5,700
2011/11/15 891 913 890 893 2,300
2011/11/14 895 915 891 897 5,500
2011/11/11 884 918 884 910 5,600
2011/11/10 908 908 884 899 4,600
2011/11/09 895 915 895 910 6,500
2011/11/08 909 920 898 898 10,400
2011/11/07 885 914 885 910 2,600
2011/11/04 870 890 868 890 3,800
2011/11/02 894 894 869 880 11,300
2011/11/01 895 895 880 894 2,400
2011/10/31 912 924 891 895 8,200
2011/10/28 930 930 911 912 5,300
2011/10/27 900 920 895 908 5,500
2011/10/26 891 902 880 902 3,400
2011/10/25 900 900 884 888 10,600
2011/10/24 895 903 870 885 9,100
2011/10/21 882 890 882 890 1,700
2011/10/20 898 898 881 882 6,900
2011/10/19 903 919 897 900 14,300
2011/10/18 897 910 880 897 8,300
2011/10/17 915 915 900 912 2,600
2011/10/14 905 910 892 892 11,100
2011/10/13 919 925 906 920 5,600
2011/10/12 912 919 909 917 3,900
2011/10/11 894 917 891 908 9,100
2011/10/07 910 924 908 909 3,000
2011/10/06 899 914 899 914 3,900
2011/10/05 927 927 882 885 5,800
2011/10/04 955 955 914 925 9,100
2011/10/03 969 969 942 951 4,100
2011/09/30 1,000 1,004 962 970 11,800
2011/09/29 958 999 928 999 16,500
2011/09/28 927 963 900 963 13,800
2011/09/27 904 927 890 927 13,800
2011/09/26 929 929 881 881 11,600
2011/09/22 913 925 905 925 7,300
2011/09/21 930 943 926 937 12,200
2011/09/20 945 945 930 933 5,100
2011/09/16 929 945 929 945 13,900
2011/09/15 930 930 924 929 3,800
2011/09/14 922 936 913 918 8,200
2011/09/13 919 934 919 930 5,900
2011/09/12 920 920 910 919 9,100
2011/09/09 938 939 915 923 14,500
2011/09/08 938 938 906 935 8,400
2011/09/07 919 931 900 931 12,100
2011/09/06 888 912 886 905 13,800
2011/09/05 891 898 891 898 8,000
2011/09/02 942 942 906 910 9,800
2011/09/01 930 938 920 936 8,700
2011/08/31 910 935 901 930 11,000
2011/08/30 918 934 908 914 6,100
2011/08/29 902 919 902 912 9,900
2011/08/26 922 922 905 907 7,800
2011/08/25 936 948 918 920 18,200
2011/08/24 924 936 907 913 12,900
2011/08/23 903 910 899 909 9,200
2011/08/22 899 905 882 888 9,000
2011/08/19 899 914 898 900 9,100
2011/08/18 928 938 910 923 8,400
2011/08/17 900 918 890 917 6,600
2011/08/16 915 916 900 901 5,700
2011/08/15 915 928 912 912 4,100
2011/08/12 920 924 901 901 19,800
2011/08/11 863 890 861 881 8,800
2011/08/10 896 904 875 878 5,500
2011/08/09 864 881 828 871 21,700
2011/08/08 895 895 881 885 10,700
2011/08/05 889 915 883 909 11,200
2011/08/04 934 954 928 928 6,600
2011/08/03 965 965 934 934 12,600
2011/08/02 985 985 966 966 12,700
2011/08/01 962 986 962 982 10,000
2011/07/29 971 987 963 971 12,700
2011/07/28 994 994 960 970 22,500
2011/07/27 1,038 1,038 979 979 27,200
2011/07/26 1,038 1,040 1,033 1,040 11,900
2011/07/25 1,040 1,043 978 1,033 64,200
2011/07/22 995 1,004 995 1,002 15,200
2011/07/21 1,000 1,000 989 989 6,300
2011/07/20 1,005 1,017 998 1,005 7,900
2011/07/19 1,005 1,019 1,003 1,005 9,100
2011/07/15 996 1,007 996 1,005 11,000
2011/07/14 1,005 1,018 999 1,002 20,900
2011/07/13 997 1,026 993 1,011 47,100
2011/07/12 982 987 980 983 8,000
2011/07/11 982 989 982 988 10,300
2011/07/08 984 988 982 982 12,500
2011/07/07 986 989 984 989 13,800
2011/07/06 985 990 980 986 10,700
2011/07/05 989 994 982 985 13,300
2011/07/04 1,005 1,009 981 992 18,000
2011/07/01 992 1,003 986 996 22,600
2011/06/30 995 998 981 998 14,900
2011/06/29 979 1,005 974 1,004 25,700
2011/06/28 980 980 964 970 23,600
2011/06/27 1,006 1,006 959 969 45,900
2011/06/24 980 1,035 975 1,007 79,000
2011/06/23 964 985 962 984 43,500
2011/06/22 974 990 951 974 111,700
2011/06/21 869 990 861 989 174,300
2011/06/20 815 843 815 840 6,400
2011/06/17 842 843 821 821 11,500
2011/06/16 847 849 830 830 7,500
2011/06/15 846 855 843 853 4,800
2011/06/14 828 850 826 836 6,500
2011/06/13 830 849 830 830 9,200
2011/06/10 852 853 841 845 14,200
2011/06/09 850 850 831 841 8,200
2011/06/08 856 864 851 855 5,800
2011/06/07 842 873 842 850 5,300
2011/06/06 868 876 853 856 11,400
2011/06/03 880 887 868 868 6,200
2011/06/02 904 904 880 885 9,200
2011/06/01 878 907 878 907 9,400
2011/05/31 866 890 864 883 12,000
2011/05/30 877 877 863 872 7,600
2011/05/27 895 895 871 877 10,700
2011/05/26 876 884 871 880 9,600
2011/05/25 880 887 880 880 15,300
2011/05/24 881 887 874 887 13,300
2011/05/23 869 873 857 873 13,500
2011/05/20 876 876 865 865 7,500
2011/05/19 882 885 867 867 5,700
2011/05/18 869 880 869 873 4,300
2011/05/17 871 888 871 874 8,600
2011/05/16 888 888 865 865 26,600
2011/05/13 862 875 855 858 13,200
2011/05/12 877 877 860 862 7,400
2011/05/11 889 889 876 876 5,000
2011/05/10 865 886 865 880 6,300
2011/05/09 882 882 871 871 8,000
2011/05/06 891 891 868 890 18,000
2011/05/02 878 891 863 890 12,500
2011/04/28 871 872 852 860 15,100
2011/04/27 864 870 855 856 9,900
2011/04/26 878 895 861 865 8,600
2011/04/25 902 920 881 888 18,700
2011/04/22 878 890 870 887 14,600
2011/04/21 864 867 854 863 7,700
2011/04/20 862 873 854 863 17,500
2011/04/19 860 870 860 861 16,100
2011/04/18 871 879 865 866 14,200
2011/04/15 889 895 875 877 11,900
2011/04/14 888 909 871 880 17,200
2011/04/13 876 900 876 889 11,200
2011/04/12 900 915 874 876 13,200
2011/04/11 883 918 880 913 25,200
2011/04/08 900 912 870 870 32,800
2011/04/07 933 950 910 915 14,000
2011/04/06 943 964 919 932 33,400
2011/04/05 983 983 937 958 15,400
2011/04/04 1,005 1,008 985 989 14,600
2011/04/01 992 1,004 987 987 13,800
2011/03/31 1,006 1,012 1,000 1,007 13,400
2011/03/30 1,004 1,018 984 1,018 17,700
2011/03/29 1,006 1,006 974 1,004 21,800
2011/03/28 1,010 1,031 998 1,028 29,000
2011/03/25 1,062 1,097 1,004 1,023 79,500
2011/03/24 924 990 924 974 36,600
2011/03/23 926 933 908 917 15,600
2011/03/22 937 937 895 923 17,100
2011/03/18 780 879 780 879 46,200
2011/03/17 784 800 770 779 39,000
2011/03/16 800 817 780 814 37,600
2011/03/15 875 875 710 770 40,000
2011/03/14 806 899 806 860 66,700
2011/03/11 1,005 1,019 986 1,001 62,900
2011/03/10 1,040 1,053 1,024 1,031 25,400
2011/03/09 1,053 1,059 1,046 1,047 9,400
2011/03/08 1,062 1,085 1,038 1,038 14,900
2011/03/07 1,069 1,081 1,037 1,045 15,600
2011/03/04 1,113 1,130 1,072 1,080 22,600
2011/03/03 1,064 1,109 1,064 1,106 10,800
2011/03/02 1,091 1,150 1,061 1,061 34,900
2011/03/01 1,092 1,150 1,091 1,114 31,900
2011/02/28 1,062 1,089 1,050 1,085 14,700
2011/02/25 1,031 1,052 1,018 1,052 25,900
2011/02/24 1,026 1,033 1,013 1,021 16,300
2011/02/23 1,012 1,045 1,012 1,013 9,800
2011/02/22 1,036 1,067 1,034 1,039 15,600
2011/02/21 1,081 1,089 1,032 1,036 25,100
2011/02/18 1,048 1,086 1,047 1,071 20,000
2011/02/17 1,040 1,068 1,037 1,048 16,700
2011/02/16 1,076 1,076 1,038 1,047 22,100
2011/02/15 1,064 1,092 1,050 1,078 27,100
2011/02/14 1,094 1,110 1,013 1,063 49,300
2011/02/10 1,028 1,090 1,028 1,090 68,000
2011/02/09 982 1,029 954 1,028 37,100
2011/02/08 934 990 929 967 30,000
2011/02/07 934 934 921 923 10,200
2011/02/04 923 933 914 919 10,700
2011/02/03 895 914 892 912 9,200
2011/02/02 898 911 898 900 14,400
2011/02/01 911 912 898 900 6,200
2011/01/31 900 915 887 896 13,800
2011/01/28 947 947 924 924 14,000
2011/01/27 933 948 932 947 12,900
2011/01/26 932 940 932 933 8,800
2011/01/25 923 941 918 937 20,100
2011/01/24 914 940 914 931 13,800
2011/01/21 932 939 910 911 23,100
2011/01/20 949 949 924 932 21,300
2011/01/19 949 950 941 950 10,000
2011/01/18 917 949 916 949 12,600
2011/01/17 929 945 920 920 9,200
2011/01/14 945 945 930 938 14,200
2011/01/13 950 950 946 947 12,900
2011/01/12 940 948 940 943 19,800
2011/01/11 945 949 937 945 18,300
2011/01/07 908 937 906 932 16,400
2011/01/06 895 912 895 911 13,600
2011/01/05 900 901 870 899 15,700
2011/01/04 870 898 860 891 20,400

このページの先頭へ