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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,548 | 2,570 | 2,536 | 2,549 | 66,500 |
| 2024/12/27 | 2,535 | 2,558 | 2,531 | 2,549 | 73,100 |
| 2024/12/26 | 2,544 | 2,562 | 2,527 | 2,560 | 115,800 |
| 2024/12/25 | 2,536 | 2,536 | 2,501 | 2,521 | 63,500 |
| 2024/12/24 | 2,541 | 2,558 | 2,524 | 2,525 | 36,400 |
| 2024/12/23 | 2,520 | 2,587 | 2,520 | 2,548 | 59,300 |
| 2024/12/20 | 2,530 | 2,566 | 2,508 | 2,508 | 170,000 |
| 2024/12/19 | 2,516 | 2,553 | 2,516 | 2,535 | 64,100 |
| 2024/12/18 | 2,583 | 2,608 | 2,566 | 2,566 | 44,300 |
| 2024/12/17 | 2,642 | 2,648 | 2,576 | 2,576 | 59,500 |
| 2024/12/16 | 2,595 | 2,646 | 2,595 | 2,632 | 48,400 |
| 2024/12/13 | 2,581 | 2,625 | 2,580 | 2,598 | 65,300 |
| 2024/12/12 | 2,627 | 2,630 | 2,591 | 2,602 | 60,900 |
| 2024/12/11 | 2,576 | 2,627 | 2,569 | 2,589 | 74,900 |
| 2024/12/10 | 2,600 | 2,618 | 2,564 | 2,564 | 67,200 |
| 2024/12/09 | 2,584 | 2,600 | 2,550 | 2,574 | 60,800 |
| 2024/12/06 | 2,526 | 2,565 | 2,526 | 2,553 | 59,400 |
| 2024/12/05 | 2,495 | 2,555 | 2,478 | 2,542 | 90,600 |
| 2024/12/04 | 2,551 | 2,554 | 2,458 | 2,468 | 96,700 |
| 2024/12/03 | 2,532 | 2,591 | 2,532 | 2,569 | 119,900 |
| 2024/12/02 | 2,483 | 2,534 | 2,474 | 2,514 | 83,500 |
| 2024/11/29 | 2,468 | 2,499 | 2,455 | 2,470 | 91,200 |
| 2024/11/28 | 2,465 | 2,490 | 2,453 | 2,468 | 48,900 |
| 2024/11/27 | 2,518 | 2,541 | 2,433 | 2,495 | 72,800 |
| 2024/11/26 | 2,521 | 2,548 | 2,484 | 2,541 | 54,700 |
| 2024/11/25 | 2,513 | 2,560 | 2,488 | 2,534 | 158,600 |
| 2024/11/22 | 2,529 | 2,568 | 2,529 | 2,543 | 53,600 |
| 2024/11/21 | 2,522 | 2,540 | 2,495 | 2,510 | 33,700 |
| 2024/11/20 | 2,528 | 2,550 | 2,517 | 2,521 | 40,100 |
| 2024/11/19 | 2,568 | 2,589 | 2,534 | 2,534 | 150,500 |
| 2024/11/18 | 2,523 | 2,573 | 2,522 | 2,547 | 72,900 |
| 2024/11/15 | 2,563 | 2,577 | 2,422 | 2,552 | 146,000 |
| 2024/11/14 | 2,421 | 2,645 | 2,398 | 2,518 | 288,500 |
| 2024/11/13 | 2,455 | 2,463 | 2,407 | 2,436 | 79,400 |
| 2024/11/12 | 2,475 | 2,503 | 2,446 | 2,457 | 73,600 |
| 2024/11/11 | 2,499 | 2,514 | 2,468 | 2,479 | 50,700 |
| 2024/11/08 | 2,536 | 2,544 | 2,467 | 2,508 | 69,200 |
| 2024/11/07 | 2,494 | 2,537 | 2,483 | 2,519 | 92,500 |
| 2024/11/06 | 2,446 | 2,480 | 2,423 | 2,468 | 116,700 |
| 2024/11/05 | 2,416 | 2,465 | 2,404 | 2,404 | 66,100 |
| 2024/11/01 | 2,433 | 2,465 | 2,389 | 2,395 | 90,600 |
| 2024/10/31 | 2,485 | 2,510 | 2,466 | 2,506 | 78,200 |
| 2024/10/30 | 2,488 | 2,530 | 2,475 | 2,498 | 163,400 |
| 2024/10/29 | 2,464 | 2,489 | 2,429 | 2,484 | 84,300 |
| 2024/10/28 | 2,449 | 2,482 | 2,426 | 2,457 | 48,800 |
| 2024/10/25 | 2,484 | 2,496 | 2,425 | 2,425 | 53,900 |
| 2024/10/24 | 2,484 | 2,498 | 2,465 | 2,484 | 58,000 |
| 2024/10/23 | 2,497 | 2,509 | 2,471 | 2,480 | 53,100 |
| 2024/10/22 | 2,522 | 2,556 | 2,497 | 2,509 | 63,200 |
| 2024/10/21 | 2,571 | 2,585 | 2,532 | 2,555 | 59,100 |
| 2024/10/18 | 2,607 | 2,641 | 2,580 | 2,580 | 62,400 |
| 2024/10/17 | 2,607 | 2,610 | 2,575 | 2,597 | 73,900 |
| 2024/10/16 | 2,583 | 2,634 | 2,583 | 2,604 | 42,700 |
| 2024/10/15 | 2,600 | 2,614 | 2,572 | 2,597 | 64,900 |
| 2024/10/11 | 2,640 | 2,645 | 2,579 | 2,581 | 59,100 |
| 2024/10/10 | 2,600 | 2,629 | 2,581 | 2,624 | 48,400 |
| 2024/10/09 | 2,635 | 2,635 | 2,567 | 2,581 | 54,200 |
| 2024/10/08 | 2,600 | 2,627 | 2,591 | 2,627 | 47,900 |
| 2024/10/07 | 2,659 | 2,659 | 2,605 | 2,628 | 73,700 |
| 2024/10/04 | 2,587 | 2,599 | 2,561 | 2,571 | 57,900 |
| 2024/10/03 | 2,650 | 2,679 | 2,572 | 2,587 | 80,000 |
| 2024/10/02 | 2,560 | 2,599 | 2,523 | 2,534 | 75,900 |
| 2024/10/01 | 2,540 | 2,607 | 2,540 | 2,601 | 91,900 |
| 2024/09/30 | 2,470 | 2,566 | 2,468 | 2,541 | 130,900 |
| 2024/09/27 | 2,616 | 2,631 | 2,553 | 2,570 | 121,900 |
| 2024/09/26 | 2,470 | 2,572 | 2,452 | 2,566 | 151,100 |
| 2024/09/25 | 2,495 | 2,524 | 2,451 | 2,470 | 180,400 |
| 2024/09/24 | 2,371 | 2,466 | 2,350 | 2,445 | 156,400 |
| 2024/09/20 | 2,348 | 2,395 | 2,319 | 2,334 | 109,800 |
| 2024/09/19 | 2,303 | 2,339 | 2,279 | 2,333 | 104,000 |
| 2024/09/18 | 2,254 | 2,272 | 2,242 | 2,272 | 38,400 |
| 2024/09/17 | 2,270 | 2,293 | 2,212 | 2,238 | 55,200 |
| 2024/09/13 | 2,255 | 2,272 | 2,235 | 2,241 | 68,000 |
| 2024/09/12 | 2,295 | 2,310 | 2,245 | 2,264 | 63,600 |
| 2024/09/11 | 2,222 | 2,255 | 2,198 | 2,219 | 55,700 |
| 2024/09/10 | 2,287 | 2,290 | 2,227 | 2,232 | 37,900 |
| 2024/09/09 | 2,189 | 2,256 | 2,189 | 2,242 | 58,900 |
| 2024/09/06 | 2,278 | 2,282 | 2,225 | 2,245 | 67,400 |
| 2024/09/05 | 2,284 | 2,327 | 2,261 | 2,279 | 47,000 |
| 2024/09/04 | 2,264 | 2,317 | 2,261 | 2,298 | 74,700 |
| 2024/09/03 | 2,325 | 2,359 | 2,318 | 2,325 | 43,900 |
| 2024/09/02 | 2,341 | 2,359 | 2,307 | 2,327 | 74,600 |
| 2024/08/30 | 2,265 | 2,327 | 2,259 | 2,320 | 94,900 |
| 2024/08/29 | 2,270 | 2,279 | 2,245 | 2,267 | 55,900 |
| 2024/08/28 | 2,261 | 2,285 | 2,231 | 2,283 | 67,700 |
| 2024/08/27 | 2,305 | 2,310 | 2,257 | 2,271 | 147,500 |
| 2024/08/26 | 2,388 | 2,405 | 2,328 | 2,355 | 113,700 |
| 2024/08/23 | 2,335 | 2,352 | 2,303 | 2,342 | 58,200 |
| 2024/08/22 | 2,287 | 2,346 | 2,275 | 2,335 | 81,300 |
| 2024/08/21 | 2,255 | 2,302 | 2,255 | 2,287 | 58,800 |
| 2024/08/20 | 2,260 | 2,308 | 2,216 | 2,289 | 99,900 |
| 2024/08/19 | 2,284 | 2,324 | 2,225 | 2,246 | 185,800 |
| 2024/08/16 | 2,274 | 2,411 | 2,251 | 2,377 | 194,500 |
| 2024/08/15 | 2,141 | 2,225 | 2,135 | 2,184 | 102,700 |
| 2024/08/14 | 2,148 | 2,180 | 2,113 | 2,156 | 124,700 |
| 2024/08/13 | 2,080 | 2,120 | 2,030 | 2,102 | 300,200 |
| 2024/08/09 | 1,784 | 1,825 | 1,728 | 1,767 | 124,500 |
| 2024/08/08 | 1,725 | 1,780 | 1,706 | 1,729 | 73,400 |
| 2024/08/07 | 1,666 | 1,824 | 1,644 | 1,765 | 128,500 |
| 2024/08/06 | 1,677 | 1,760 | 1,666 | 1,700 | 135,300 |
| 2024/08/05 | 1,754 | 1,772 | 1,516 | 1,543 | 136,800 |
| 2024/08/02 | 1,989 | 1,989 | 1,910 | 1,914 | 103,500 |
| 2024/08/01 | 2,117 | 2,117 | 2,013 | 2,039 | 81,200 |
| 2024/07/31 | 2,088 | 2,150 | 2,083 | 2,149 | 45,100 |
| 2024/07/30 | 2,108 | 2,132 | 2,081 | 2,097 | 83,200 |
| 2024/07/29 | 2,115 | 2,136 | 2,096 | 2,098 | 56,000 |
| 2024/07/26 | 2,100 | 2,125 | 2,087 | 2,115 | 46,700 |
| 2024/07/25 | 2,117 | 2,134 | 2,100 | 2,108 | 86,400 |
| 2024/07/24 | 2,162 | 2,176 | 2,132 | 2,149 | 43,000 |
| 2024/07/23 | 2,177 | 2,187 | 2,151 | 2,161 | 64,600 |
| 2024/07/22 | 2,277 | 2,278 | 2,192 | 2,192 | 54,100 |
| 2024/07/19 | 2,279 | 2,309 | 2,265 | 2,284 | 55,200 |
| 2024/07/18 | 2,270 | 2,318 | 2,270 | 2,277 | 36,500 |
| 2024/07/17 | 2,299 | 2,309 | 2,283 | 2,306 | 36,800 |
| 2024/07/16 | 2,273 | 2,305 | 2,264 | 2,266 | 53,500 |
| 2024/07/12 | 2,276 | 2,292 | 2,256 | 2,266 | 61,200 |
| 2024/07/11 | 2,281 | 2,318 | 2,280 | 2,304 | 75,100 |
| 2024/07/10 | 2,261 | 2,279 | 2,234 | 2,267 | 59,200 |
| 2024/07/09 | 2,241 | 2,280 | 2,240 | 2,260 | 81,000 |
| 2024/07/08 | 2,330 | 2,330 | 2,244 | 2,252 | 86,100 |
| 2024/07/05 | 2,395 | 2,400 | 2,345 | 2,359 | 50,500 |
| 2024/07/04 | 2,378 | 2,385 | 2,348 | 2,372 | 59,200 |
| 2024/07/03 | 2,312 | 2,361 | 2,312 | 2,349 | 52,700 |
| 2024/07/02 | 2,368 | 2,389 | 2,338 | 2,360 | 83,200 |
| 2024/07/01 | 2,293 | 2,372 | 2,286 | 2,365 | 131,900 |
| 2024/06/28 | 2,269 | 2,289 | 2,262 | 2,282 | 42,600 |
| 2024/06/27 | 2,267 | 2,297 | 2,246 | 2,283 | 97,900 |
| 2024/06/26 | 2,243 | 2,285 | 2,242 | 2,281 | 83,200 |
| 2024/06/25 | 2,260 | 2,278 | 2,236 | 2,237 | 77,400 |
| 2024/06/24 | 2,219 | 2,241 | 2,219 | 2,234 | 54,800 |
| 2024/06/21 | 2,250 | 2,258 | 2,189 | 2,199 | 113,500 |
| 2024/06/20 | 2,185 | 2,228 | 2,180 | 2,226 | 56,500 |
| 2024/06/19 | 2,190 | 2,213 | 2,168 | 2,178 | 51,700 |
| 2024/06/18 | 2,182 | 2,210 | 2,175 | 2,192 | 68,900 |
| 2024/06/17 | 2,152 | 2,170 | 2,123 | 2,170 | 55,200 |
| 2024/06/14 | 2,107 | 2,169 | 2,104 | 2,169 | 86,300 |
| 2024/06/13 | 2,201 | 2,201 | 2,121 | 2,124 | 66,200 |
| 2024/06/12 | 2,150 | 2,208 | 2,145 | 2,189 | 86,200 |
| 2024/06/11 | 2,116 | 2,163 | 2,116 | 2,155 | 64,300 |
| 2024/06/10 | 2,040 | 2,125 | 2,040 | 2,115 | 53,100 |
| 2024/06/07 | 2,024 | 2,056 | 2,016 | 2,055 | 59,200 |
| 2024/06/06 | 2,041 | 2,050 | 2,012 | 2,031 | 47,000 |
| 2024/06/05 | 2,055 | 2,071 | 2,036 | 2,041 | 78,200 |
| 2024/06/04 | 2,117 | 2,136 | 2,090 | 2,090 | 83,100 |
| 2024/06/03 | 2,150 | 2,174 | 2,129 | 2,132 | 79,700 |
| 2024/05/31 | 2,138 | 2,155 | 2,072 | 2,148 | 159,900 |
| 2024/05/30 | 2,101 | 2,110 | 2,059 | 2,098 | 99,200 |
| 2024/05/29 | 2,140 | 2,171 | 2,140 | 2,151 | 87,500 |
| 2024/05/28 | 2,096 | 2,158 | 2,096 | 2,149 | 76,000 |
| 2024/05/27 | 2,094 | 2,119 | 2,082 | 2,112 | 58,800 |
| 2024/05/24 | 2,053 | 2,092 | 2,050 | 2,083 | 65,100 |
| 2024/05/23 | 2,106 | 2,106 | 2,072 | 2,097 | 52,500 |
| 2024/05/22 | 2,102 | 2,124 | 2,086 | 2,086 | 72,000 |
| 2024/05/21 | 2,100 | 2,130 | 2,091 | 2,102 | 74,700 |
| 2024/05/20 | 2,076 | 2,124 | 2,075 | 2,110 | 90,100 |
| 2024/05/17 | 2,100 | 2,110 | 2,072 | 2,084 | 59,800 |
| 2024/05/16 | 2,122 | 2,144 | 2,103 | 2,116 | 81,600 |
| 2024/05/15 | 2,152 | 2,159 | 2,114 | 2,122 | 87,700 |
| 2024/05/14 | 2,177 | 2,306 | 2,081 | 2,102 | 380,400 |
| 2024/05/13 | 2,134 | 2,164 | 2,105 | 2,127 | 155,200 |
| 2024/05/10 | 2,130 | 2,132 | 2,100 | 2,121 | 89,000 |
| 2024/05/09 | 2,068 | 2,117 | 2,059 | 2,107 | 82,400 |
| 2024/05/08 | 2,106 | 2,114 | 2,061 | 2,061 | 108,700 |
| 2024/05/07 | 2,089 | 2,099 | 2,072 | 2,090 | 64,000 |
| 2024/05/02 | 2,117 | 2,117 | 2,073 | 2,089 | 98,000 |
| 2024/05/01 | 2,091 | 2,133 | 2,085 | 2,118 | 110,300 |
| 2024/04/30 | 2,100 | 2,137 | 2,079 | 2,091 | 96,500 |
| 2024/04/26 | 2,050 | 2,098 | 2,043 | 2,085 | 120,200 |
| 2024/04/25 | 2,058 | 2,085 | 2,041 | 2,050 | 100,400 |
| 2024/04/24 | 2,070 | 2,096 | 2,066 | 2,095 | 127,700 |
| 2024/04/23 | 2,045 | 2,059 | 2,018 | 2,042 | 93,700 |
| 2024/04/22 | 2,048 | 2,065 | 2,008 | 2,029 | 71,200 |
| 2024/04/19 | 2,033 | 2,044 | 1,979 | 2,014 | 76,700 |
| 2024/04/18 | 2,021 | 2,050 | 2,010 | 2,044 | 57,400 |
| 2024/04/17 | 2,022 | 2,045 | 2,001 | 2,021 | 86,300 |
| 2024/04/16 | 2,056 | 2,057 | 2,001 | 2,014 | 88,500 |
| 2024/04/15 | 2,048 | 2,083 | 2,043 | 2,076 | 74,800 |
| 2024/04/12 | 2,070 | 2,098 | 2,051 | 2,070 | 100,800 |
| 2024/04/11 | 2,039 | 2,064 | 2,033 | 2,053 | 57,000 |
| 2024/04/10 | 2,059 | 2,074 | 2,048 | 2,063 | 61,200 |
| 2024/04/09 | 2,065 | 2,075 | 2,044 | 2,064 | 76,800 |
| 2024/04/08 | 2,048 | 2,107 | 2,034 | 2,065 | 183,900 |
| 2024/04/05 | 1,958 | 2,042 | 1,958 | 2,031 | 174,800 |
| 2024/04/04 | 1,973 | 1,995 | 1,960 | 1,978 | 89,700 |
| 2024/04/03 | 1,902 | 1,966 | 1,881 | 1,946 | 102,700 |
| 2024/04/02 | 1,951 | 1,951 | 1,908 | 1,920 | 101,700 |
| 2024/04/01 | 1,998 | 2,003 | 1,934 | 1,951 | 71,000 |
| 2024/03/29 | 2,000 | 2,009 | 1,961 | 1,997 | 83,200 |
| 2024/03/28 | 1,983 | 2,016 | 1,974 | 2,003 | 132,200 |
| 2024/03/27 | 1,973 | 1,993 | 1,952 | 1,981 | 133,800 |
| 2024/03/26 | 1,971 | 1,986 | 1,950 | 1,961 | 138,100 |
| 2024/03/25 | 1,990 | 1,998 | 1,964 | 1,981 | 174,700 |
| 2024/03/22 | 1,940 | 1,963 | 1,931 | 1,950 | 86,400 |
| 2024/03/21 | 1,898 | 1,926 | 1,885 | 1,921 | 101,800 |
| 2024/03/19 | 1,880 | 1,900 | 1,872 | 1,893 | 62,900 |
| 2024/03/18 | 1,890 | 1,900 | 1,878 | 1,878 | 77,500 |
| 2024/03/15 | 1,862 | 1,890 | 1,858 | 1,864 | 95,300 |
| 2024/03/14 | 1,871 | 1,879 | 1,846 | 1,874 | 52,100 |
| 2024/03/13 | 1,890 | 1,899 | 1,844 | 1,861 | 68,700 |
| 2024/03/12 | 1,857 | 1,870 | 1,843 | 1,860 | 66,400 |
| 2024/03/11 | 1,840 | 1,857 | 1,832 | 1,857 | 81,500 |
| 2024/03/08 | 1,854 | 1,899 | 1,851 | 1,880 | 106,200 |
| 2024/03/07 | 1,948 | 1,966 | 1,882 | 1,891 | 125,100 |
| 2024/03/06 | 1,902 | 1,933 | 1,894 | 1,933 | 74,600 |
| 2024/03/05 | 1,885 | 1,913 | 1,880 | 1,904 | 87,100 |
| 2024/03/04 | 1,865 | 1,893 | 1,863 | 1,885 | 132,200 |
| 2024/03/01 | 1,849 | 1,860 | 1,833 | 1,857 | 69,200 |
| 2024/02/29 | 1,860 | 1,862 | 1,837 | 1,847 | 66,200 |
| 2024/02/28 | 1,851 | 1,867 | 1,840 | 1,860 | 71,300 |
| 2024/02/27 | 1,809 | 1,859 | 1,809 | 1,851 | 110,100 |
| 2024/02/26 | 1,800 | 1,820 | 1,788 | 1,792 | 80,800 |
| 2024/02/22 | 1,794 | 1,800 | 1,770 | 1,782 | 123,100 |
| 2024/02/21 | 1,800 | 1,809 | 1,780 | 1,794 | 70,300 |
| 2024/02/20 | 1,828 | 1,833 | 1,803 | 1,803 | 79,600 |
| 2024/02/19 | 1,799 | 1,832 | 1,784 | 1,830 | 89,700 |
| 2024/02/16 | 1,805 | 1,834 | 1,788 | 1,829 | 179,100 |
| 2024/02/15 | 1,789 | 1,816 | 1,765 | 1,786 | 211,900 |
| 2024/02/14 | 1,671 | 1,784 | 1,633 | 1,779 | 561,300 |
| 2024/02/13 | 1,586 | 1,594 | 1,561 | 1,591 | 116,400 |
| 2024/02/09 | 1,592 | 1,605 | 1,576 | 1,576 | 56,500 |
| 2024/02/08 | 1,619 | 1,619 | 1,582 | 1,603 | 55,900 |
| 2024/02/07 | 1,612 | 1,620 | 1,602 | 1,617 | 52,800 |
| 2024/02/06 | 1,650 | 1,650 | 1,612 | 1,614 | 68,600 |
| 2024/02/05 | 1,670 | 1,670 | 1,645 | 1,657 | 131,300 |
| 2024/02/02 | 1,683 | 1,685 | 1,661 | 1,674 | 84,400 |
| 2024/02/01 | 1,660 | 1,683 | 1,650 | 1,677 | 112,300 |
| 2024/01/31 | 1,620 | 1,665 | 1,620 | 1,665 | 178,400 |
| 2024/01/30 | 1,590 | 1,620 | 1,579 | 1,618 | 149,100 |
| 2024/01/29 | 1,583 | 1,592 | 1,581 | 1,590 | 99,000 |
| 2024/01/26 | 1,551 | 1,575 | 1,546 | 1,563 | 115,600 |
| 2024/01/25 | 1,527 | 1,557 | 1,523 | 1,557 | 107,200 |
| 2024/01/24 | 1,525 | 1,526 | 1,511 | 1,524 | 60,400 |
| 2024/01/23 | 1,525 | 1,532 | 1,515 | 1,524 | 75,600 |
| 2024/01/22 | 1,520 | 1,524 | 1,513 | 1,524 | 66,100 |
| 2024/01/19 | 1,500 | 1,505 | 1,493 | 1,502 | 72,700 |
| 2024/01/18 | 1,486 | 1,500 | 1,485 | 1,490 | 34,500 |
| 2024/01/17 | 1,502 | 1,517 | 1,486 | 1,486 | 66,600 |
| 2024/01/16 | 1,525 | 1,525 | 1,499 | 1,500 | 48,600 |
| 2024/01/15 | 1,503 | 1,531 | 1,495 | 1,525 | 76,300 |
| 2024/01/12 | 1,533 | 1,533 | 1,495 | 1,496 | 63,900 |
| 2024/01/11 | 1,541 | 1,545 | 1,519 | 1,519 | 56,400 |
| 2024/01/10 | 1,514 | 1,538 | 1,514 | 1,531 | 84,500 |
| 2024/01/09 | 1,536 | 1,542 | 1,514 | 1,523 | 102,200 |
| 2024/01/05 | 1,537 | 1,555 | 1,524 | 1,535 | 109,900 |
| 2024/01/04 | 1,500 | 1,521 | 1,475 | 1,521 | 104,000 |