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
2013/12/30 3,170 3,250 3,170 3,215 52,600
2013/12/27 3,100 3,150 3,090 3,135 47,400
2013/12/26 3,075 3,095 3,035 3,090 28,400
2013/12/25 3,010 3,085 3,010 3,060 52,200
2013/12/24 3,040 3,085 3,025 3,045 53,000
2013/12/20 3,005 3,045 3,000 3,035 46,800
2013/12/19 2,984 3,020 2,979 3,005 71,000
2013/12/18 2,911 2,955 2,911 2,946 29,800
2013/12/17 2,931 2,976 2,919 2,935 38,300
2013/12/16 2,977 2,977 2,916 2,919 37,200
2013/12/13 2,950 2,980 2,932 2,954 73,600
2013/12/12 2,942 2,958 2,924 2,945 30,300
2013/12/11 2,978 2,987 2,940 2,961 44,000
2013/12/10 2,941 2,974 2,939 2,955 25,700
2013/12/09 2,938 2,986 2,936 2,974 24,700
2013/12/06 2,911 2,994 2,911 2,928 59,800
2013/12/05 2,936 2,948 2,902 2,903 32,700
2013/12/04 2,950 2,952 2,915 2,915 21,600
2013/12/03 3,000 3,010 2,960 2,964 30,200
2013/12/02 2,991 3,015 2,958 3,000 18,900
2013/11/29 3,010 3,030 2,981 2,997 18,700
2013/11/28 3,085 3,100 2,995 3,025 36,900
2013/11/27 3,075 3,110 3,050 3,080 43,300
2013/11/26 2,972 3,155 2,912 3,155 175,500
2013/11/25 3,025 3,035 2,978 2,994 29,400
2013/11/22 3,040 3,070 2,985 3,025 32,200
2013/11/21 2,960 3,015 2,960 3,010 24,600
2013/11/20 2,981 3,025 2,959 2,968 34,500
2013/11/19 3,005 3,025 2,983 3,005 20,900
2013/11/18 2,966 3,035 2,951 2,993 34,600
2013/11/15 2,948 2,973 2,920 2,945 39,300
2013/11/14 2,860 2,925 2,860 2,913 30,900
2013/11/13 2,885 2,925 2,869 2,878 37,500
2013/11/12 2,857 2,928 2,839 2,882 50,300
2013/11/11 2,876 2,942 2,785 2,838 95,200
2013/11/08 2,900 3,010 2,900 2,997 47,100
2013/11/07 2,894 2,928 2,894 2,903 14,000
2013/11/06 2,900 2,931 2,893 2,895 20,600
2013/11/05 3,010 3,010 2,901 2,906 30,200
2013/11/01 2,960 3,050 2,959 2,970 47,700
2013/10/31 3,045 3,060 2,990 2,992 31,700
2013/10/30 3,040 3,100 3,035 3,045 32,100
2013/10/29 3,060 3,060 2,987 2,995 22,200
2013/10/28 3,000 3,070 3,000 3,060 19,300
2013/10/25 3,075 3,085 2,980 2,985 43,600
2013/10/24 3,095 3,110 3,020 3,075 60,600
2013/10/23 3,250 3,260 3,095 3,095 56,500
2013/10/22 3,260 3,260 3,230 3,250 43,400
2013/10/21 3,180 3,265 3,180 3,255 67,800
2013/10/18 3,100 3,185 3,085 3,160 62,500
2013/10/17 3,060 3,100 3,060 3,100 32,000
2013/10/16 3,035 3,040 3,000 3,025 22,200
2013/10/15 3,080 3,080 3,040 3,040 17,000
2013/10/11 3,015 3,085 3,015 3,050 38,700
2013/10/10 3,005 3,030 2,952 2,974 16,800
2013/10/09 2,921 3,010 2,921 3,005 14,600
2013/10/08 2,852 2,978 2,851 2,962 35,400
2013/10/07 2,960 2,963 2,856 2,880 40,900
2013/10/04 3,095 3,110 2,994 2,995 61,500
2013/10/03 3,005 3,155 3,005 3,140 111,700
2013/10/02 2,899 3,065 2,874 2,985 180,100
2013/10/01 2,801 2,869 2,763 2,857 76,100
2013/09/30 2,731 2,800 2,701 2,763 45,200
2013/09/27 2,831 2,831 2,760 2,781 15,100
2013/09/26 2,736 2,830 2,723 2,830 37,500
2013/09/25 2,798 2,832 2,752 2,773 41,400
2013/09/24 2,786 2,791 2,732 2,780 22,400
2013/09/20 2,780 2,796 2,763 2,791 41,400
2013/09/19 2,756 2,784 2,734 2,760 20,600
2013/09/18 2,772 2,786 2,750 2,758 31,800
2013/09/17 2,740 2,775 2,705 2,753 30,600
2013/09/13 2,652 2,730 2,652 2,724 41,100
2013/09/12 2,718 2,741 2,672 2,676 30,000
2013/09/11 2,700 2,745 2,692 2,719 47,200
2013/09/10 2,687 2,730 2,659 2,710 38,900
2013/09/09 2,610 2,680 2,605 2,680 43,300
2013/09/06 2,614 2,614 2,555 2,570 25,600
2013/09/05 2,608 2,621 2,580 2,585 24,500
2013/09/04 2,631 2,633 2,594 2,621 26,800
2013/09/03 2,596 2,668 2,596 2,639 19,700
2013/09/02 2,568 2,607 2,568 2,575 20,200
2013/08/30 2,638 2,677 2,593 2,601 25,100
2013/08/29 2,596 2,639 2,596 2,638 17,600
2013/08/28 2,605 2,622 2,568 2,597 25,400
2013/08/27 2,705 2,705 2,661 2,673 13,200
2013/08/26 2,663 2,710 2,659 2,705 39,300
2013/08/23 2,644 2,687 2,610 2,647 31,100
2013/08/22 2,612 2,636 2,582 2,612 17,000
2013/08/21 2,625 2,650 2,588 2,611 18,600
2013/08/20 2,648 2,681 2,617 2,619 18,200
2013/08/19 2,658 2,700 2,652 2,690 21,800
2013/08/16 2,620 2,650 2,615 2,619 21,600
2013/08/15 2,684 2,688 2,628 2,641 57,600
2013/08/14 2,723 2,730 2,627 2,684 49,300
2013/08/13 2,718 2,718 2,625 2,673 90,500
2013/08/12 2,800 2,827 2,695 2,725 83,700
2013/08/09 2,680 2,740 2,655 2,661 33,000
2013/08/08 2,614 2,749 2,613 2,658 27,800
2013/08/07 2,700 2,750 2,642 2,653 48,500
2013/08/06 2,675 2,708 2,651 2,702 40,100
2013/08/05 2,727 2,727 2,665 2,671 63,700
2013/08/02 2,801 2,801 2,715 2,766 44,800
2013/08/01 2,678 2,777 2,651 2,777 29,300
2013/07/31 2,682 2,722 2,652 2,653 21,500
2013/07/30 2,631 2,774 2,630 2,754 34,900
2013/07/29 2,750 2,753 2,630 2,645 69,700
2013/07/26 2,878 2,890 2,800 2,814 42,800
2013/07/25 3,000 3,020 2,917 2,928 56,300
2013/07/24 2,912 2,984 2,884 2,976 76,800
2013/07/23 2,910 2,910 2,832 2,862 63,800
2013/07/22 2,909 2,972 2,903 2,939 39,600
2013/07/19 3,015 3,030 2,851 2,894 103,700
2013/07/18 3,110 3,125 3,010 3,025 36,600
2013/07/17 3,090 3,130 3,025 3,110 40,500
2013/07/16 3,155 3,175 3,115 3,145 16,900
2013/07/12 3,090 3,120 3,050 3,065 23,600
2013/07/11 3,050 3,120 3,030 3,115 38,800
2013/07/10 3,200 3,210 3,045 3,110 65,200
2013/07/09 3,225 3,230 3,150 3,190 45,800
2013/07/08 3,220 3,335 3,070 3,085 91,300
2013/07/05 3,160 3,225 3,115 3,190 71,000
2013/07/04 3,040 3,130 3,000 3,090 57,900
2013/07/03 2,978 3,060 2,911 3,045 102,400
2013/07/02 2,793 2,924 2,784 2,914 83,200
2013/07/01 2,656 2,730 2,640 2,712 48,300
2013/06/28 2,582 2,618 2,525 2,606 74,200
2013/06/27 2,500 2,540 2,460 2,508 52,100
2013/06/26 2,603 2,649 2,455 2,456 70,200
2013/06/25 2,608 2,610 2,438 2,570 85,500
2013/06/24 2,608 2,666 2,572 2,658 67,600
2013/06/21 2,525 2,585 2,475 2,577 64,900
2013/06/20 2,670 2,706 2,577 2,600 104,300
2013/06/19 2,848 2,850 2,668 2,716 105,800
2013/06/18 2,820 2,860 2,775 2,828 45,200
2013/06/17 2,790 2,860 2,745 2,818 44,900
2013/06/14 2,800 2,850 2,752 2,792 76,100
2013/06/13 2,897 2,904 2,766 2,774 57,200
2013/06/12 2,947 3,035 2,861 2,965 49,500
2013/06/11 3,140 3,190 3,020 3,020 37,300
2013/06/10 3,100 3,190 3,045 3,170 39,500
2013/06/07 3,000 3,075 2,831 2,913 90,300
2013/06/06 3,200 3,270 3,100 3,130 75,500
2013/06/05 3,225 3,490 3,170 3,210 107,200
2013/06/04 3,100 3,175 2,915 3,155 67,700
2013/06/03 3,200 3,305 3,105 3,125 42,600
2013/05/31 3,205 3,395 3,205 3,270 71,300
2013/05/30 3,285 3,355 3,150 3,165 52,500
2013/05/29 3,350 3,370 3,230 3,305 49,300
2013/05/28 2,990 3,360 2,990 3,310 71,700
2013/05/27 3,055 3,110 2,990 3,040 53,100
2013/05/24 3,150 3,380 3,030 3,230 111,300
2013/05/23 3,495 3,570 3,000 3,055 138,300
2013/05/22 3,670 3,675 3,430 3,475 91,000
2013/05/21 3,770 3,775 3,630 3,650 53,700
2013/05/20 3,670 3,850 3,660 3,685 81,800
2013/05/17 3,445 3,930 3,445 3,710 225,900
2013/05/16 3,475 3,480 3,120 3,385 107,400
2013/05/15 3,570 3,645 3,450 3,485 39,500
2013/05/14 3,560 3,580 3,460 3,550 80,200
2013/05/13 3,500 3,700 3,400 3,630 205,400
2013/05/10 2,982 3,115 2,982 3,040 41,500
2013/05/09 3,050 3,105 2,886 2,932 38,400
2013/05/08 3,120 3,190 3,035 3,045 46,700
2013/05/07 2,950 3,160 2,949 3,135 77,600
2013/05/02 2,867 2,906 2,780 2,882 25,000
2013/05/01 2,831 2,946 2,827 2,905 55,800
2013/04/30 2,854 2,917 2,746 2,780 73,900
2013/04/26 3,000 3,005 2,830 2,855 56,500
2013/04/25 2,831 3,295 2,740 3,110 128,200
2013/04/24 2,610 2,800 2,610 2,791 76,100
2013/04/23 2,593 2,628 2,561 2,610 22,400
2013/04/22 2,630 2,750 2,580 2,586 93,900
2013/04/19 2,604 2,643 2,535 2,548 46,000
2013/04/18 2,508 2,694 2,496 2,599 49,700
2013/04/17 2,495 2,563 2,467 2,496 25,700
2013/04/16 2,554 2,594 2,488 2,494 37,100
2013/04/15 2,600 2,640 2,577 2,620 26,600
2013/04/12 2,569 2,695 2,569 2,652 66,800
2013/04/11 2,358 2,635 2,358 2,619 93,600
2013/04/10 2,299 2,408 2,270 2,408 49,600
2013/04/09 2,166 2,268 2,154 2,261 52,100
2013/04/08 2,152 2,200 2,150 2,166 24,900
2013/04/05 2,144 2,188 2,132 2,148 34,900
2013/04/04 2,172 2,188 2,100 2,137 33,500
2013/04/03 2,121 2,200 2,121 2,172 26,200
2013/04/02 2,139 2,207 2,105 2,142 44,700
2013/04/01 2,250 2,250 2,154 2,160 33,100
2013/03/29 2,227 2,250 2,206 2,232 33,100
2013/03/28 2,143 2,249 2,135 2,227 42,300
2013/03/27 2,042 2,132 2,012 2,093 30,200
2013/03/26 2,127 2,145 2,062 2,132 32,200
2013/03/25 2,160 2,170 2,095 2,148 45,000
2013/03/22 2,215 2,242 2,181 2,181 34,600
2013/03/21 2,240 2,270 2,211 2,219 29,600
2013/03/19 2,260 2,280 2,222 2,242 40,600
2013/03/18 2,287 2,311 2,235 2,278 51,400
2013/03/15 2,142 2,321 2,134 2,311 97,700
2013/03/14 2,048 2,100 2,023 2,092 53,600
2013/03/13 1,975 2,049 1,975 2,030 50,200
2013/03/12 1,976 1,979 1,944 1,967 31,900
2013/03/11 1,887 1,979 1,878 1,969 49,200
2013/03/08 1,913 1,939 1,796 1,847 70,900
2013/03/07 1,970 1,985 1,935 1,953 20,400
2013/03/06 1,933 1,976 1,933 1,953 14,400
2013/03/05 1,990 1,990 1,930 1,932 36,200
2013/03/04 2,039 2,039 1,975 1,998 37,900
2013/03/01 1,900 2,005 1,862 1,960 41,700
2013/02/28 1,831 1,897 1,830 1,891 29,000
2013/02/27 1,910 1,910 1,840 1,843 21,800
2013/02/26 1,860 1,904 1,800 1,886 31,200
2013/02/25 1,775 1,884 1,775 1,874 48,500
2013/02/22 1,829 1,829 1,721 1,791 41,800
2013/02/21 1,771 1,839 1,761 1,822 34,900
2013/02/20 1,709 1,760 1,686 1,760 28,200
2013/02/19 1,635 1,701 1,635 1,676 21,800
2013/02/18 1,630 1,666 1,625 1,648 13,300
2013/02/15 1,660 1,669 1,600 1,640 24,300
2013/02/14 1,651 1,660 1,581 1,650 26,500
2013/02/13 1,700 1,720 1,650 1,650 33,300
2013/02/12 1,642 1,655 1,638 1,642 16,400
2013/02/08 1,636 1,640 1,630 1,631 20,700
2013/02/07 1,613 1,640 1,610 1,631 23,300
2013/02/06 1,600 1,636 1,600 1,613 24,800
2013/02/05 1,568 1,600 1,540 1,586 40,600
2013/02/04 1,570 1,588 1,550 1,568 19,200
2013/02/01 1,540 1,566 1,520 1,563 19,000
2013/01/31 1,506 1,547 1,506 1,518 18,800
2013/01/30 1,519 1,530 1,509 1,509 12,500
2013/01/29 1,515 1,527 1,502 1,518 3,000
2013/01/28 1,510 1,540 1,500 1,515 10,000
2013/01/25 1,544 1,570 1,450 1,501 26,500
2013/01/24 1,466 1,550 1,466 1,521 25,600
2013/01/23 1,505 1,525 1,451 1,506 20,400
2013/01/22 1,540 1,544 1,503 1,530 18,300
2013/01/21 1,444 1,550 1,444 1,550 28,600
2013/01/18 1,411 1,448 1,411 1,441 10,800
2013/01/17 1,430 1,445 1,411 1,411 8,700
2013/01/16 1,452 1,456 1,414 1,430 5,900
2013/01/15 1,447 1,452 1,441 1,445 19,300
2013/01/11 1,438 1,442 1,430 1,430 7,400
2013/01/10 1,421 1,435 1,421 1,428 9,200
2013/01/09 1,385 1,425 1,361 1,412 15,900
2013/01/08 1,411 1,423 1,386 1,386 7,100
2013/01/07 1,447 1,447 1,381 1,430 17,000
2013/01/04 1,381 1,439 1,361 1,423 21,800

このページの先頭へ