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
2020/12/30 1,326 1,326 1,292 1,296 122,000
2020/12/29 1,322 1,337 1,304 1,332 175,400
2020/12/28 1,344 1,353 1,323 1,338 209,700
2020/12/25 1,362 1,364 1,332 1,345 156,600
2020/12/24 1,331 1,372 1,327 1,369 206,100
2020/12/23 1,307 1,334 1,296 1,331 162,300
2020/12/22 1,318 1,334 1,297 1,302 234,000
2020/12/21 1,338 1,355 1,318 1,324 162,500
2020/12/18 1,325 1,337 1,320 1,334 221,400
2020/12/17 1,337 1,337 1,310 1,324 240,700
2020/12/16 1,350 1,362 1,334 1,359 231,700
2020/12/15 1,345 1,383 1,337 1,353 249,000
2020/12/14 1,330 1,352 1,301 1,323 234,600
2020/12/11 1,372 1,374 1,318 1,321 340,600
2020/12/10 1,373 1,392 1,362 1,383 106,400
2020/12/09 1,358 1,384 1,358 1,380 98,100
2020/12/08 1,353 1,380 1,347 1,357 74,100
2020/12/07 1,390 1,400 1,343 1,353 163,700
2020/12/04 1,423 1,428 1,355 1,376 264,300
2020/12/03 1,433 1,462 1,425 1,432 66,100
2020/12/02 1,451 1,465 1,424 1,432 108,800
2020/12/01 1,415 1,449 1,415 1,441 127,700
2020/11/30 1,489 1,493 1,413 1,414 214,500
2020/11/27 1,470 1,506 1,460 1,499 191,100
2020/11/26 1,439 1,479 1,411 1,479 177,300
2020/11/25 1,450 1,478 1,438 1,440 226,400
2020/11/24 1,400 1,445 1,395 1,444 247,100
2020/11/20 1,347 1,374 1,339 1,372 99,600
2020/11/19 1,349 1,373 1,344 1,349 122,300
2020/11/18 1,342 1,357 1,331 1,336 128,900
2020/11/17 1,365 1,365 1,327 1,341 151,100
2020/11/16 1,355 1,380 1,340 1,365 174,400
2020/11/13 1,361 1,362 1,321 1,330 226,200
2020/11/12 1,410 1,462 1,360 1,386 434,400
2020/11/11 1,334 1,355 1,311 1,353 176,900
2020/11/10 1,393 1,393 1,306 1,313 235,700
2020/11/09 1,344 1,370 1,337 1,363 147,200
2020/11/06 1,310 1,332 1,297 1,330 164,300
2020/11/05 1,313 1,324 1,284 1,316 198,200
2020/11/04 1,340 1,347 1,306 1,312 124,300
2020/11/02 1,312 1,355 1,312 1,326 85,800
2020/10/30 1,322 1,325 1,291 1,305 153,900
2020/10/29 1,340 1,341 1,313 1,326 97,300
2020/10/28 1,364 1,370 1,341 1,367 114,600
2020/10/27 1,377 1,377 1,347 1,364 80,300
2020/10/26 1,370 1,410 1,369 1,405 145,700
2020/10/23 1,408 1,408 1,350 1,369 106,700
2020/10/22 1,397 1,408 1,386 1,397 126,900
2020/10/21 1,367 1,410 1,367 1,405 170,000
2020/10/20 1,359 1,365 1,338 1,350 95,500
2020/10/19 1,390 1,391 1,350 1,365 71,000
2020/10/16 1,364 1,385 1,347 1,377 112,800
2020/10/15 1,395 1,395 1,353 1,353 160,600
2020/10/14 1,370 1,403 1,354 1,403 218,600
2020/10/13 1,350 1,376 1,350 1,376 177,200
2020/10/12 1,321 1,350 1,320 1,346 159,900
2020/10/09 1,318 1,333 1,300 1,303 161,800
2020/10/08 1,294 1,294 1,281 1,291 168,200
2020/10/07 1,292 1,294 1,276 1,290 63,300
2020/10/06 1,317 1,326 1,308 1,317 140,500
2020/10/05 1,265 1,307 1,265 1,298 200,800
2020/10/02 1,281 1,295 1,238 1,239 231,900
2020/09/30 1,350 1,350 1,283 1,283 130,000
2020/09/29 1,335 1,373 1,333 1,356 191,500
2020/09/28 1,280 1,328 1,273 1,328 215,100
2020/09/25 1,254 1,276 1,249 1,265 129,000
2020/09/24 1,243 1,246 1,220 1,232 71,200
2020/09/23 1,256 1,256 1,226 1,242 123,900
2020/09/18 1,245 1,282 1,240 1,281 157,900
2020/09/17 1,236 1,249 1,226 1,246 81,100
2020/09/16 1,238 1,241 1,219 1,233 73,200
2020/09/15 1,243 1,244 1,216 1,238 114,900
2020/09/14 1,240 1,250 1,225 1,246 142,400
2020/09/11 1,259 1,259 1,218 1,225 165,800
2020/09/10 1,250 1,269 1,236 1,260 149,000
2020/09/09 1,201 1,250 1,196 1,246 172,800
2020/09/08 1,214 1,246 1,204 1,212 192,000
2020/09/07 1,180 1,230 1,179 1,205 268,200
2020/09/04 1,082 1,162 1,076 1,155 177,600
2020/09/03 1,080 1,112 1,071 1,112 97,700
2020/09/02 1,067 1,067 1,035 1,062 68,800
2020/09/01 1,066 1,074 1,052 1,063 69,300
2020/08/31 1,060 1,098 1,060 1,080 60,700
2020/08/28 1,087 1,102 1,057 1,061 74,500
2020/08/27 1,075 1,082 1,063 1,077 34,500
2020/08/26 1,104 1,104 1,075 1,075 48,000
2020/08/25 1,100 1,104 1,077 1,096 79,600
2020/08/24 1,075 1,081 1,069 1,075 71,700
2020/08/21 1,045 1,061 1,040 1,055 51,500
2020/08/20 1,025 1,040 1,024 1,030 49,000
2020/08/19 1,045 1,058 1,034 1,034 45,300
2020/08/18 1,039 1,052 1,032 1,037 68,600
2020/08/17 1,098 1,098 1,048 1,049 85,800
2020/08/14 1,082 1,118 1,082 1,100 115,400
2020/08/13 1,032 1,122 1,030 1,103 360,500
2020/08/12 960 989 957 972 68,000
2020/08/11 913 960 913 958 98,000
2020/08/07 914 918 898 902 39,300
2020/08/06 910 929 907 914 28,900
2020/08/05 913 929 905 914 36,400
2020/08/04 903 928 899 927 49,100
2020/08/03 869 911 869 891 43,200
2020/07/31 916 916 857 859 63,100
2020/07/30 920 933 913 930 76,800
2020/07/29 935 935 918 920 35,800
2020/07/28 973 973 936 938 41,100
2020/07/27 940 970 926 970 60,900
2020/07/22 963 970 943 944 88,900
2020/07/21 957 977 947 975 69,700
2020/07/20 931 957 924 955 27,300
2020/07/17 934 950 927 937 41,600
2020/07/16 958 958 936 938 37,100
2020/07/15 956 976 944 957 60,100
2020/07/14 940 952 931 943 67,400
2020/07/13 921 954 921 951 63,500
2020/07/10 930 930 899 907 99,800
2020/07/09 931 931 908 915 104,400
2020/07/08 916 938 916 926 80,400
2020/07/07 943 943 907 920 71,700
2020/07/06 898 936 895 934 95,000
2020/07/03 891 898 882 892 40,300
2020/07/02 916 916 883 887 79,000
2020/07/01 908 916 895 904 86,300
2020/06/30 920 927 899 899 68,400
2020/06/29 915 931 899 909 65,900
2020/06/26 906 922 906 918 48,400
2020/06/25 913 913 894 900 72,200
2020/06/24 925 927 910 921 88,200
2020/06/23 921 940 919 921 80,100
2020/06/22 918 921 904 914 79,700
2020/06/19 926 933 920 922 171,500
2020/06/18 940 945 911 926 127,700
2020/06/17 947 955 938 948 77,600
2020/06/16 918 960 916 959 112,400
2020/06/15 935 935 896 899 69,800
2020/06/12 950 950 919 930 81,900
2020/06/11 1,005 1,005 962 962 97,900
2020/06/10 1,010 1,031 1,006 1,011 66,600
2020/06/09 1,010 1,015 996 1,015 49,800
2020/06/08 1,013 1,013 985 1,005 60,800
2020/06/05 1,000 1,003 988 998 33,200
2020/06/04 993 1,000 972 1,000 73,600
2020/06/03 1,003 1,011 970 978 76,400
2020/06/02 993 994 984 988 51,100
2020/06/01 981 981 961 969 65,500
2020/05/29 1,012 1,012 981 981 124,600
2020/05/28 994 1,027 992 1,024 163,200
2020/05/27 955 978 952 974 81,700
2020/05/26 932 945 932 943 66,700
2020/05/25 922 929 913 929 82,100
2020/05/22 917 917 895 900 26,800
2020/05/21 922 929 910 911 38,900
2020/05/20 909 920 900 917 65,100
2020/05/19 927 927 900 909 44,600
2020/05/18 902 902 886 900 49,400
2020/05/15 916 922 885 901 62,500
2020/05/14 961 961 911 911 200,200
2020/05/13 851 862 837 856 67,700
2020/05/12 873 874 851 851 44,900
2020/05/11 840 872 839 871 111,200
2020/05/08 829 834 819 833 73,200
2020/05/07 812 834 807 813 97,300
2020/05/01 835 836 816 820 69,500
2020/04/30 838 847 832 834 99,400
2020/04/28 822 822 806 822 72,500
2020/04/27 831 835 817 822 90,000
2020/04/24 832 832 814 822 209,100
2020/04/23 781 810 779 810 91,900
2020/04/22 774 785 766 770 68,700
2020/04/21 770 784 766 781 94,000
2020/04/20 793 798 775 778 49,700
2020/04/17 794 811 780 796 91,300
2020/04/16 769 786 761 782 149,500
2020/04/15 778 778 749 754 120,100
2020/04/14 781 789 770 784 80,500
2020/04/13 798 798 775 781 60,600
2020/04/10 774 797 767 797 72,700
2020/04/09 784 787 768 776 94,000
2020/04/08 775 795 750 784 144,100
2020/04/07 790 803 755 775 124,700
2020/04/06 748 798 740 788 115,600
2020/04/03 747 774 746 749 120,300
2020/04/02 757 764 744 747 102,400
2020/04/01 788 812 765 772 105,500
2020/03/31 839 845 796 812 131,800
2020/03/30 830 837 796 837 146,700
2020/03/27 824 844 801 844 164,700
2020/03/26 763 785 740 781 132,900
2020/03/25 783 783 749 778 164,300
2020/03/24 741 756 715 738 149,100
2020/03/23 688 736 683 731 133,400
2020/03/19 720 720 681 688 169,900
2020/03/18 752 769 694 696 172,800
2020/03/17 661 748 642 737 194,600
2020/03/16 671 707 670 671 151,500
2020/03/13 673 687 648 670 205,500
2020/03/12 728 744 702 708 163,900
2020/03/11 761 789 757 757 213,900
2020/03/10 760 780 722 775 160,600
2020/03/09 800 805 772 775 168,700
2020/03/06 840 840 812 815 138,900
2020/03/05 885 885 847 850 108,400
2020/03/04 854 878 847 861 77,100
2020/03/03 905 917 866 868 132,200
2020/03/02 855 906 855 890 111,500
2020/02/28 885 900 867 870 118,600
2020/02/27 949 949 907 915 141,600
2020/02/26 938 953 925 949 85,200
2020/02/25 952 963 943 952 171,800
2020/02/21 1,003 1,016 994 997 73,300
2020/02/20 1,003 1,024 1,002 1,004 39,000
2020/02/19 1,026 1,027 1,001 1,002 75,600
2020/02/18 1,050 1,051 1,014 1,014 102,200
2020/02/17 1,095 1,095 1,053 1,056 62,100
2020/02/14 1,118 1,121 1,069 1,097 155,500
2020/02/13 1,050 1,075 1,044 1,058 118,600
2020/02/12 1,126 1,126 1,100 1,110 63,400
2020/02/10 1,096 1,126 1,083 1,120 76,200
2020/02/07 1,130 1,130 1,105 1,113 96,400
2020/02/06 1,109 1,135 1,109 1,131 78,700
2020/02/05 1,088 1,103 1,073 1,093 69,000
2020/02/04 1,053 1,079 1,043 1,077 68,300
2020/02/03 1,048 1,065 1,034 1,056 103,200
2020/01/31 1,089 1,101 1,081 1,081 30,600
2020/01/30 1,127 1,127 1,063 1,076 112,600
2020/01/29 1,101 1,109 1,085 1,109 56,000
2020/01/28 1,096 1,105 1,080 1,100 61,300
2020/01/27 1,104 1,119 1,103 1,106 69,900
2020/01/24 1,129 1,136 1,121 1,134 57,200
2020/01/23 1,137 1,141 1,121 1,124 68,300
2020/01/22 1,139 1,155 1,131 1,148 52,500
2020/01/21 1,138 1,156 1,137 1,145 55,700
2020/01/20 1,131 1,142 1,130 1,140 40,900
2020/01/17 1,097 1,136 1,097 1,131 112,400
2020/01/16 1,100 1,109 1,094 1,100 75,000
2020/01/15 1,121 1,123 1,101 1,111 75,300
2020/01/14 1,143 1,144 1,116 1,131 93,000
2020/01/10 1,150 1,158 1,130 1,141 50,700
2020/01/09 1,150 1,162 1,150 1,157 38,200
2020/01/08 1,166 1,166 1,133 1,144 107,400
2020/01/07 1,166 1,192 1,160 1,188 90,100
2020/01/06 1,136 1,160 1,136 1,153 144,400

このページの先頭へ