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
2019/12/30 1,185 1,199 1,175 1,196 111,600
2019/12/27 1,199 1,203 1,185 1,186 97,500
2019/12/26 1,204 1,232 1,204 1,228 148,900
2019/12/25 1,234 1,234 1,202 1,204 61,100
2019/12/24 1,228 1,230 1,216 1,222 53,600
2019/12/23 1,237 1,241 1,226 1,228 68,400
2019/12/20 1,227 1,240 1,221 1,231 100,300
2019/12/19 1,213 1,227 1,210 1,227 47,900
2019/12/18 1,240 1,240 1,208 1,214 71,400
2019/12/17 1,242 1,244 1,219 1,232 94,300
2019/12/16 1,252 1,254 1,240 1,242 79,700
2019/12/13 1,254 1,261 1,236 1,242 158,800
2019/12/12 1,221 1,234 1,215 1,219 107,500
2019/12/11 1,210 1,216 1,200 1,203 93,800
2019/12/10 1,189 1,208 1,189 1,204 92,700
2019/12/09 1,185 1,196 1,179 1,187 112,400
2019/12/06 1,145 1,165 1,142 1,165 129,300
2019/12/05 1,160 1,173 1,146 1,154 85,400
2019/12/04 1,136 1,155 1,132 1,155 87,800
2019/12/03 1,138 1,151 1,122 1,143 99,600
2019/12/02 1,133 1,146 1,133 1,141 54,000
2019/11/29 1,141 1,147 1,117 1,128 89,400
2019/11/28 1,157 1,158 1,137 1,144 44,600
2019/11/27 1,162 1,164 1,150 1,160 52,300
2019/11/26 1,165 1,178 1,152 1,154 83,000
2019/11/25 1,149 1,160 1,143 1,154 61,400
2019/11/22 1,132 1,148 1,127 1,129 48,800
2019/11/21 1,126 1,136 1,109 1,128 61,200
2019/11/20 1,143 1,147 1,120 1,128 94,800
2019/11/19 1,145 1,155 1,140 1,147 68,100
2019/11/18 1,156 1,161 1,141 1,146 68,400
2019/11/15 1,140 1,169 1,140 1,161 119,200
2019/11/14 1,150 1,154 1,131 1,142 150,900
2019/11/13 1,199 1,208 1,136 1,149 219,300
2019/11/12 1,248 1,248 1,205 1,238 157,600
2019/11/11 1,270 1,282 1,266 1,276 79,900
2019/11/08 1,288 1,292 1,260 1,261 77,700
2019/11/07 1,258 1,272 1,254 1,272 61,500
2019/11/06 1,268 1,270 1,258 1,265 65,200
2019/11/05 1,232 1,279 1,229 1,268 106,500
2019/11/01 1,218 1,237 1,211 1,231 44,200
2019/10/31 1,248 1,248 1,218 1,236 51,100
2019/10/30 1,241 1,244 1,219 1,244 84,500
2019/10/29 1,230 1,241 1,220 1,241 119,200
2019/10/28 1,226 1,228 1,210 1,214 71,000
2019/10/25 1,235 1,236 1,221 1,225 60,800
2019/10/24 1,226 1,234 1,218 1,231 64,800
2019/10/23 1,200 1,226 1,187 1,223 97,200
2019/10/21 1,195 1,195 1,182 1,195 31,200
2019/10/18 1,196 1,218 1,188 1,188 62,600
2019/10/17 1,205 1,205 1,180 1,194 85,500
2019/10/16 1,200 1,229 1,192 1,205 133,400
2019/10/15 1,198 1,204 1,140 1,186 118,000
2019/10/11 1,168 1,180 1,151 1,178 116,900
2019/10/10 1,185 1,185 1,146 1,158 127,900
2019/10/09 1,181 1,193 1,173 1,188 79,600
2019/10/08 1,172 1,192 1,170 1,192 121,000
2019/10/07 1,180 1,187 1,166 1,168 75,200
2019/10/04 1,175 1,188 1,168 1,184 77,900
2019/10/03 1,180 1,185 1,163 1,172 126,800
2019/10/02 1,151 1,193 1,144 1,191 150,700
2019/10/01 1,150 1,164 1,146 1,162 142,900
2019/09/30 1,135 1,145 1,126 1,137 81,500
2019/09/27 1,155 1,156 1,141 1,156 132,700
2019/09/26 1,152 1,182 1,152 1,159 150,200
2019/09/25 1,148 1,148 1,131 1,144 93,200
2019/09/24 1,170 1,178 1,144 1,151 158,900
2019/09/20 1,159 1,174 1,150 1,171 149,100
2019/09/19 1,149 1,170 1,137 1,156 159,500
2019/09/18 1,162 1,162 1,129 1,138 166,200
2019/09/17 1,122 1,167 1,118 1,155 285,200
2019/09/13 1,083 1,103 1,080 1,101 191,400
2019/09/12 1,081 1,090 1,067 1,079 115,900
2019/09/11 1,046 1,087 1,046 1,081 147,600
2019/09/10 1,033 1,063 1,033 1,045 81,100
2019/09/09 1,025 1,029 1,019 1,027 37,000
2019/09/06 1,033 1,033 1,008 1,019 64,300
2019/09/05 1,006 1,042 1,006 1,030 99,800
2019/09/04 1,001 1,004 991 994 47,000
2019/09/03 990 1,018 986 1,012 55,700
2019/09/02 1,020 1,020 997 997 40,800
2019/08/30 1,009 1,031 1,002 1,030 83,100
2019/08/29 979 990 967 987 44,000
2019/08/28 990 990 956 976 61,700
2019/08/27 980 987 967 982 62,700
2019/08/26 986 990 959 962 114,700
2019/08/23 979 1,037 976 1,020 206,500
2019/08/22 970 985 960 976 133,100
2019/08/21 957 973 957 968 43,600
2019/08/20 964 973 955 972 84,800
2019/08/19 960 973 954 961 104,500
2019/08/16 941 958 926 951 98,700
2019/08/15 920 953 914 943 101,700
2019/08/14 908 968 908 948 176,200
2019/08/13 872 896 866 893 122,900
2019/08/09 850 855 844 848 40,500
2019/08/08 838 855 836 844 60,800
2019/08/07 838 855 835 849 72,400
2019/08/06 808 845 808 842 123,000
2019/08/05 871 871 827 845 135,600
2019/08/02 903 906 873 877 158,300
2019/08/01 922 924 913 918 40,700
2019/07/31 931 938 923 928 67,300
2019/07/30 930 938 926 938 88,200
2019/07/29 930 930 914 920 41,500
2019/07/26 935 935 918 927 53,300
2019/07/25 950 951 940 943 45,000
2019/07/24 933 938 928 938 38,300
2019/07/23 916 932 913 928 54,100
2019/07/22 915 927 911 916 30,700
2019/07/19 900 918 896 917 67,400
2019/07/18 920 921 893 897 126,400
2019/07/17 935 939 921 924 60,800
2019/07/16 947 949 936 937 55,000
2019/07/12 957 969 946 950 57,500
2019/07/11 927 965 927 965 117,100
2019/07/10 950 950 920 922 139,300
2019/07/09 975 979 950 954 63,800
2019/07/08 961 981 961 976 76,800
2019/07/05 968 973 963 966 65,100
2019/07/04 971 973 967 973 55,400
2019/07/03 965 980 960 971 79,800
2019/07/02 979 981 960 967 88,500
2019/07/01 957 978 952 978 61,900
2019/06/28 930 937 920 937 73,300
2019/06/27 909 939 909 938 58,600
2019/06/26 911 918 901 903 66,200
2019/06/25 918 935 915 919 60,900
2019/06/24 903 923 901 922 53,100
2019/06/21 912 916 902 903 176,200
2019/06/20 927 930 906 906 79,100
2019/06/19 914 928 911 925 96,900
2019/06/18 918 924 896 896 80,600
2019/06/17 929 931 919 921 70,700
2019/06/14 930 945 918 936 99,500
2019/06/13 930 930 907 918 107,000
2019/06/12 934 945 933 936 63,400
2019/06/11 929 943 922 936 60,900
2019/06/10 935 939 928 928 75,600
2019/06/07 924 931 916 930 45,900
2019/06/06 931 936 920 920 48,500
2019/06/05 929 941 921 932 75,600
2019/06/04 895 914 892 914 72,000
2019/06/03 905 915 889 891 133,500
2019/05/31 932 937 917 919 78,400
2019/05/30 910 937 904 934 74,300
2019/05/29 926 931 911 915 105,000
2019/05/28 929 940 927 939 138,000
2019/05/27 930 940 926 931 78,900
2019/05/24 905 929 896 929 123,400
2019/05/23 901 908 892 906 80,900
2019/05/22 911 917 899 899 107,100
2019/05/21 913 921 901 911 70,000
2019/05/20 944 944 917 917 75,600
2019/05/17 950 951 918 929 95,800
2019/05/16 944 944 925 938 102,300
2019/05/15 938 954 926 949 135,300
2019/05/14 938 954 908 926 244,200
2019/05/13 971 976 953 957 67,900
2019/05/10 983 995 966 971 113,600
2019/05/09 1,002 1,006 986 986 114,000
2019/05/08 1,050 1,055 1,013 1,018 124,200
2019/05/07 1,077 1,089 1,064 1,065 92,800
2019/04/26 1,094 1,099 1,073 1,096 51,600
2019/04/25 1,174 1,174 1,087 1,100 239,600
2019/04/24 1,111 1,114 1,075 1,084 55,100
2019/04/23 1,085 1,109 1,073 1,103 78,300
2019/04/22 1,105 1,105 1,077 1,083 72,700
2019/04/19 1,103 1,118 1,102 1,109 49,800
2019/04/18 1,121 1,126 1,086 1,091 58,400
2019/04/17 1,115 1,127 1,107 1,113 77,500
2019/04/16 1,118 1,119 1,101 1,109 50,200
2019/04/15 1,116 1,130 1,109 1,114 100,400
2019/04/12 1,098 1,098 1,082 1,086 45,700
2019/04/11 1,103 1,106 1,080 1,087 51,000
2019/04/10 1,095 1,106 1,089 1,102 46,700
2019/04/09 1,101 1,114 1,090 1,102 80,800
2019/04/08 1,143 1,144 1,118 1,122 49,200
2019/04/05 1,140 1,149 1,139 1,145 60,100
2019/04/04 1,140 1,148 1,130 1,136 53,600
2019/04/03 1,102 1,131 1,100 1,130 98,000
2019/04/02 1,095 1,109 1,088 1,100 75,100
2019/04/01 1,081 1,100 1,070 1,079 137,400
2019/03/29 1,074 1,085 1,061 1,063 53,800
2019/03/28 1,072 1,082 1,058 1,075 97,900
2019/03/27 1,075 1,087 1,063 1,078 65,900
2019/03/26 1,049 1,065 1,039 1,065 128,300
2019/03/25 1,082 1,082 1,036 1,040 108,300
2019/03/22 1,053 1,099 1,050 1,094 168,800
2019/03/20 1,048 1,061 1,045 1,053 139,400
2019/03/19 1,040 1,056 1,034 1,052 97,800
2019/03/18 1,028 1,047 1,015 1,046 111,500
2019/03/15 1,012 1,021 1,010 1,016 101,900
2019/03/14 1,021 1,035 983 986 126,200
2019/03/13 1,021 1,028 1,006 1,011 78,100
2019/03/12 1,010 1,042 1,001 1,037 126,900
2019/03/11 998 1,008 988 995 125,000
2019/03/08 1,010 1,025 996 998 158,800
2019/03/07 1,024 1,029 1,007 1,013 204,600
2019/03/06 1,079 1,079 1,027 1,035 194,500
2019/03/05 1,085 1,099 1,079 1,086 68,000
2019/03/04 1,072 1,103 1,072 1,102 109,200
2019/03/01 1,077 1,086 1,054 1,062 99,500
2019/02/28 1,076 1,089 1,070 1,080 86,600
2019/02/27 1,072 1,084 1,063 1,080 97,000
2019/02/26 1,066 1,074 1,050 1,065 101,800
2019/02/25 1,092 1,093 1,063 1,069 81,600
2019/02/22 1,039 1,076 1,033 1,074 127,400
2019/02/21 1,050 1,063 1,045 1,062 119,200
2019/02/20 1,030 1,049 1,029 1,044 208,600
2019/02/19 1,049 1,049 1,028 1,038 147,300
2019/02/18 1,085 1,094 1,055 1,056 151,600
2019/02/15 1,081 1,095 1,015 1,060 232,000
2019/02/14 1,112 1,133 1,097 1,099 228,300
2019/02/13 1,100 1,143 1,093 1,136 135,400
2019/02/12 1,072 1,110 1,068 1,095 89,900
2019/02/08 1,087 1,097 1,065 1,070 67,600
2019/02/07 1,105 1,114 1,092 1,105 39,100
2019/02/06 1,125 1,129 1,098 1,107 70,400
2019/02/05 1,139 1,145 1,116 1,120 56,900
2019/02/04 1,090 1,139 1,090 1,139 100,100
2019/02/01 1,071 1,084 1,056 1,077 109,000
2019/01/31 1,068 1,086 1,052 1,077 177,500
2019/01/30 1,091 1,099 1,064 1,064 119,000
2019/01/29 1,091 1,106 1,080 1,091 124,200
2019/01/28 1,120 1,124 1,101 1,110 66,000
2019/01/25 1,118 1,139 1,113 1,118 106,200
2019/01/24 1,093 1,108 1,085 1,106 62,900
2019/01/23 1,080 1,098 1,057 1,096 63,500
2019/01/22 1,122 1,122 1,087 1,090 45,400
2019/01/21 1,090 1,110 1,081 1,104 96,000
2019/01/18 1,059 1,078 1,054 1,077 82,600
2019/01/17 1,072 1,089 1,050 1,059 83,400
2019/01/16 1,083 1,083 1,061 1,073 77,700
2019/01/15 1,015 1,078 1,015 1,078 128,500
2019/01/11 1,046 1,050 1,023 1,030 74,300
2019/01/10 1,022 1,040 1,015 1,039 103,700
2019/01/09 1,044 1,051 1,032 1,036 70,500
2019/01/08 1,027 1,050 1,014 1,040 99,000
2019/01/07 1,004 1,041 1,004 1,025 109,300
2019/01/04 997 1,009 958 979 117,100

このページの先頭へ