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
2012/12/28 1,328 1,350 1,323 1,342 12,000
2012/12/27 1,335 1,337 1,324 1,333 13,500
2012/12/26 1,311 1,348 1,311 1,326 11,600
2012/12/25 1,339 1,339 1,291 1,330 20,500
2012/12/21 1,272 1,350 1,272 1,339 32,500
2012/12/20 1,235 1,281 1,224 1,252 19,300
2012/12/19 1,220 1,241 1,208 1,221 12,400
2012/12/18 1,186 1,219 1,186 1,206 9,500
2012/12/17 1,155 1,189 1,155 1,186 5,400
2012/12/14 1,162 1,191 1,153 1,153 21,700
2012/12/13 1,159 1,163 1,153 1,157 8,000
2012/12/12 1,146 1,158 1,145 1,145 8,100
2012/12/11 1,159 1,160 1,145 1,153 7,200
2012/12/10 1,147 1,157 1,120 1,151 4,300
2012/12/07 1,170 1,170 1,116 1,140 16,900
2012/12/06 1,133 1,143 1,105 1,140 4,700
2012/12/05 1,096 1,133 1,086 1,133 5,200
2012/12/04 1,118 1,130 1,093 1,113 8,000
2012/12/03 1,120 1,132 1,107 1,120 4,700
2012/11/30 1,160 1,160 1,130 1,130 4,600
2012/11/29 1,135 1,159 1,128 1,143 8,000
2012/11/28 1,155 1,158 1,125 1,125 5,600
2012/11/27 1,141 1,159 1,136 1,155 6,400
2012/11/26 1,086 1,131 1,086 1,131 6,900
2012/11/22 1,099 1,100 1,070 1,095 20,000
2012/11/21 1,069 1,098 1,067 1,092 10,100
2012/11/20 1,059 1,064 1,012 1,062 8,900
2012/11/19 1,039 1,066 1,022 1,065 3,700
2012/11/16 974 1,023 974 1,020 5,000
2012/11/15 964 991 962 986 2,700
2012/11/14 981 990 958 958 6,700
2012/11/13 989 992 981 990 8,700
2012/11/12 1,000 1,000 990 990 3,100
2012/11/09 1,003 1,019 1,000 1,000 3,300
2012/11/08 1,030 1,030 1,020 1,023 2,400
2012/11/07 1,050 1,050 1,032 1,039 1,900
2012/11/06 1,047 1,053 1,047 1,050 1,900
2012/11/05 1,051 1,051 1,032 1,044 1,600
2012/11/02 1,050 1,058 1,041 1,058 8,700
2012/11/01 1,048 1,050 1,039 1,050 4,000
2012/10/31 1,028 1,041 1,006 1,027 5,700
2012/10/30 995 1,049 995 1,042 9,900
2012/10/29 1,015 1,045 985 1,015 3,300
2012/10/26 1,023 1,030 1,015 1,016 2,000
2012/10/25 1,034 1,034 1,010 1,033 14,500
2012/10/24 1,005 1,025 1,002 1,025 8,400
2012/10/23 999 1,001 989 990 6,500
2012/10/22 995 997 985 995 4,100
2012/10/19 986 999 980 999 6,200
2012/10/18 963 986 963 986 9,100
2012/10/17 956 990 955 972 11,900
2012/10/16 985 986 959 971 8,900
2012/10/15 996 996 982 986 4,800
2012/10/12 977 990 977 985 3,700
2012/10/11 955 980 955 971 7,600
2012/10/10 953 980 950 965 3,400
2012/10/09 967 1,003 955 968 5,700
2012/10/05 964 972 964 965 1,700
2012/10/04 965 979 951 971 5,400
2012/10/03 997 1,004 976 980 4,400
2012/10/02 1,004 1,004 982 1,004 9,000
2012/10/01 960 989 949 989 2,900
2012/09/28 996 999 984 990 7,400
2012/09/27 998 1,015 968 1,008 6,300
2012/09/26 985 1,009 985 1,009 6,500
2012/09/25 1,000 1,015 996 1,015 21,700
2012/09/24 974 994 974 994 7,500
2012/09/21 965 980 965 968 6,800
2012/09/20 974 984 970 984 7,800
2012/09/19 955 984 946 984 7,100
2012/09/18 940 964 935 963 7,200
2012/09/14 932 940 927 940 12,100
2012/09/13 914 921 902 917 10,300
2012/09/12 895 915 895 915 5,300
2012/09/11 906 910 886 910 7,700
2012/09/10 891 914 889 910 5,100
2012/09/07 894 910 881 890 6,900
2012/09/06 884 895 869 895 10,000
2012/09/05 900 901 880 895 13,100
2012/09/04 902 913 901 904 10,000
2012/09/03 903 920 891 901 13,800
2012/08/31 885 893 885 888 3,100
2012/08/30 899 899 890 892 4,600
2012/08/29 915 915 895 914 3,200
2012/08/28 920 920 897 912 7,900
2012/08/27 903 920 902 920 3,500
2012/08/24 931 931 905 908 12,800
2012/08/23 916 931 910 931 7,200
2012/08/22 907 910 893 909 5,600
2012/08/21 904 923 903 911 6,200
2012/08/20 929 929 903 919 6,700
2012/08/17 923 929 918 929 6,100
2012/08/16 893 930 893 930 7,800
2012/08/15 891 891 871 887 7,200
2012/08/14 900 902 885 891 13,500
2012/08/13 911 911 885 890 5,500
2012/08/10 885 904 881 904 14,400
2012/08/09 912 912 887 900 5,800
2012/08/08 911 929 898 898 12,000
2012/08/07 904 919 904 917 1,500
2012/08/06 916 916 902 910 1,300
2012/08/03 927 927 900 901 2,800
2012/08/02 925 928 900 927 9,900
2012/08/01 924 924 880 895 3,800
2012/07/31 956 956 914 926 5,900
2012/07/30 918 941 916 941 1,900
2012/07/27 915 916 902 915 10,200
2012/07/26 920 920 908 909 11,200
2012/07/25 934 941 920 920 60,100
2012/07/24 890 915 880 910 22,700
2012/07/23 904 911 899 899 9,700
2012/07/20 910 911 901 910 11,600
2012/07/19 918 937 905 911 25,800
2012/07/18 950 952 920 923 9,300
2012/07/17 962 967 950 950 13,600
2012/07/13 993 1,002 989 992 7,400
2012/07/12 1,004 1,009 997 1,003 13,900
2012/07/11 1,022 1,022 1,002 1,004 4,900
2012/07/10 1,033 1,035 1,015 1,015 8,000
2012/07/09 1,079 1,079 1,030 1,030 8,600
2012/07/06 1,077 1,080 1,053 1,061 23,900
2012/07/05 1,045 1,067 1,045 1,061 5,700
2012/07/04 1,045 1,060 1,038 1,042 15,800
2012/07/03 1,035 1,063 1,033 1,038 11,300
2012/07/02 1,040 1,060 1,032 1,035 8,100
2012/06/29 1,015 1,035 999 1,035 9,100
2012/06/28 1,023 1,027 1,010 1,022 6,900
2012/06/27 991 1,023 980 1,023 7,300
2012/06/26 995 1,008 985 985 6,800
2012/06/25 1,025 1,025 1,001 1,005 14,700
2012/06/22 999 1,020 994 1,018 7,900
2012/06/21 994 1,000 991 997 11,900
2012/06/20 976 999 976 994 7,600
2012/06/19 972 996 966 976 7,700
2012/06/18 970 995 965 995 13,300
2012/06/15 965 980 938 940 13,600
2012/06/14 960 988 957 964 11,600
2012/06/13 1,005 1,005 956 973 6,500
2012/06/12 973 999 971 999 5,700
2012/06/11 1,025 1,026 1,012 1,012 5,600
2012/06/08 995 1,000 950 998 20,200
2012/06/07 980 1,005 959 1,004 9,300
2012/06/06 943 981 918 950 9,700
2012/06/05 890 919 882 903 12,100
2012/06/04 915 916 889 889 21,100
2012/06/01 982 985 941 960 13,800
2012/05/31 991 1,012 980 1,000 5,400
2012/05/30 1,039 1,039 1,006 1,018 8,200
2012/05/29 996 1,040 996 1,040 9,200
2012/05/28 1,041 1,041 989 997 7,200
2012/05/25 1,040 1,041 1,001 1,041 24,800
2012/05/24 994 1,018 994 1,018 11,700
2012/05/23 1,030 1,039 987 992 14,500
2012/05/22 1,010 1,026 1,004 1,026 10,300
2012/05/21 1,001 1,023 1,000 1,010 13,500
2012/05/18 1,021 1,029 1,004 1,029 14,700
2012/05/17 1,034 1,068 1,034 1,049 13,800
2012/05/16 1,070 1,070 1,020 1,028 15,700
2012/05/15 1,030 1,070 1,016 1,069 29,000
2012/05/14 1,097 1,097 975 1,026 62,200
2012/05/11 1,205 1,227 1,193 1,200 16,100
2012/05/10 1,185 1,214 1,150 1,214 11,900
2012/05/09 1,225 1,248 1,200 1,207 12,500
2012/05/08 1,246 1,285 1,201 1,249 34,300
2012/05/07 1,260 1,287 1,232 1,232 22,300
2012/05/02 1,293 1,300 1,275 1,300 15,500
2012/05/01 1,305 1,305 1,260 1,263 17,000
2012/04/27 1,326 1,344 1,306 1,306 18,800
2012/04/26 1,368 1,388 1,317 1,326 27,100
2012/04/25 1,293 1,358 1,293 1,358 33,600
2012/04/24 1,276 1,286 1,248 1,270 24,200
2012/04/23 1,311 1,324 1,291 1,292 13,400
2012/04/20 1,348 1,351 1,311 1,322 9,800
2012/04/19 1,343 1,343 1,316 1,341 18,000
2012/04/18 1,332 1,339 1,326 1,337 5,500
2012/04/17 1,338 1,338 1,310 1,310 11,600
2012/04/16 1,350 1,354 1,330 1,337 16,200
2012/04/13 1,329 1,350 1,316 1,350 16,700
2012/04/12 1,325 1,336 1,300 1,300 17,700
2012/04/11 1,272 1,340 1,272 1,340 28,000
2012/04/10 1,305 1,339 1,297 1,298 16,100
2012/04/09 1,293 1,329 1,288 1,290 26,300
2012/04/06 1,296 1,339 1,291 1,334 15,000
2012/04/05 1,290 1,323 1,277 1,314 38,900
2012/04/04 1,365 1,371 1,322 1,330 26,400
2012/04/03 1,380 1,382 1,355 1,371 20,900
2012/04/02 1,426 1,439 1,381 1,381 48,200
2012/03/30 1,412 1,446 1,401 1,443 28,000
2012/03/29 1,422 1,433 1,401 1,424 32,900
2012/03/28 1,479 1,480 1,437 1,446 30,500
2012/03/27 1,424 1,467 1,424 1,467 52,200
2012/03/26 1,406 1,423 1,405 1,412 19,900
2012/03/23 1,360 1,423 1,360 1,393 36,000
2012/03/22 1,378 1,449 1,370 1,396 54,400
2012/03/21 1,463 1,467 1,381 1,401 63,100
2012/03/19 1,450 1,474 1,445 1,465 33,600
2012/03/16 1,448 1,455 1,436 1,443 41,400
2012/03/15 1,370 1,430 1,360 1,426 49,200
2012/03/14 1,318 1,361 1,310 1,348 50,200
2012/03/13 1,320 1,347 1,295 1,307 74,000
2012/03/12 1,255 1,335 1,255 1,328 63,700
2012/03/09 1,185 1,210 1,180 1,210 38,700
2012/03/08 1,160 1,184 1,160 1,184 15,500
2012/03/07 1,137 1,160 1,131 1,160 23,800
2012/03/06 1,180 1,185 1,160 1,167 17,200
2012/03/05 1,178 1,185 1,172 1,180 21,100
2012/03/02 1,175 1,175 1,160 1,163 17,400
2012/03/01 1,159 1,180 1,150 1,175 20,700
2012/02/29 1,169 1,172 1,153 1,157 16,700
2012/02/28 1,140 1,168 1,140 1,157 27,700
2012/02/27 1,145 1,165 1,145 1,160 16,700
2012/02/24 1,129 1,150 1,127 1,150 37,300
2012/02/23 1,077 1,119 1,074 1,101 30,500
2012/02/22 1,050 1,083 1,048 1,061 30,500
2012/02/21 1,049 1,058 1,030 1,048 19,500
2012/02/20 1,039 1,045 1,033 1,033 7,900
2012/02/17 1,031 1,032 1,025 1,031 9,600
2012/02/16 1,030 1,033 1,010 1,016 9,200
2012/02/15 1,019 1,027 1,009 1,022 10,800
2012/02/14 1,000 1,019 1,000 1,019 6,300
2012/02/13 1,010 1,012 994 995 8,300
2012/02/10 999 1,001 980 980 8,000
2012/02/09 997 1,000 986 998 10,800
2012/02/08 966 983 966 983 7,400
2012/02/07 974 981 974 981 6,100
2012/02/06 975 979 966 973 5,800
2012/02/03 961 971 960 960 25,300
2012/02/02 977 979 969 976 14,100
2012/02/01 958 966 958 965 6,300
2012/01/31 943 965 941 954 6,100
2012/01/30 935 935 927 933 7,600
2012/01/27 950 950 924 928 7,300
2012/01/26 945 967 935 950 14,500
2012/01/25 920 934 918 934 15,500
2012/01/24 907 910 901 908 10,400
2012/01/23 891 900 888 900 7,400
2012/01/20 874 890 873 887 8,800
2012/01/19 879 879 860 864 4,900
2012/01/18 874 881 872 880 5,300
2012/01/17 860 874 854 874 6,400
2012/01/16 841 855 840 855 9,300
2012/01/13 849 865 849 857 6,900
2012/01/12 858 860 840 843 14,300
2012/01/11 887 887 868 868 4,200
2012/01/10 888 888 878 878 3,400
2012/01/06 878 878 868 868 2,300
2012/01/05 887 888 880 880 6,000
2012/01/04 881 891 881 887 5,700

このページの先頭へ