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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,910 | 4,025 | 3,895 | 3,950 | 88,000 |
| 2026/06/25 | 4,000 | 4,000 | 3,895 | 3,895 | 75,600 |
| 2026/06/24 | 3,900 | 4,020 | 3,835 | 3,920 | 164,300 |
| 2026/06/23 | 3,940 | 4,060 | 3,885 | 3,900 | 185,500 |
| 2026/06/22 | 3,800 | 3,920 | 3,800 | 3,890 | 134,000 |
| 2026/06/19 | 3,690 | 3,820 | 3,660 | 3,820 | 120,600 |
| 2026/06/18 | 3,705 | 3,750 | 3,675 | 3,685 | 84,900 |
| 2026/06/17 | 3,655 | 3,725 | 3,650 | 3,695 | 72,700 |
| 2026/06/16 | 3,670 | 3,680 | 3,625 | 3,655 | 72,300 |
| 2026/06/15 | 3,720 | 3,760 | 3,690 | 3,720 | 76,300 |
| 2026/06/12 | 3,670 | 3,680 | 3,615 | 3,640 | 115,300 |
| 2026/06/11 | 3,555 | 3,625 | 3,475 | 3,600 | 113,200 |
| 2026/06/10 | 3,585 | 3,670 | 3,585 | 3,620 | 115,800 |
| 2026/06/09 | 3,675 | 3,720 | 3,580 | 3,585 | 105,500 |
| 2026/06/08 | 3,535 | 3,665 | 3,525 | 3,665 | 148,100 |
| 2026/06/05 | 3,600 | 3,660 | 3,575 | 3,650 | 58,400 |
| 2026/06/04 | 3,560 | 3,625 | 3,560 | 3,585 | 110,700 |
| 2026/06/03 | 3,635 | 3,695 | 3,500 | 3,615 | 102,400 |
| 2026/06/02 | 3,565 | 3,740 | 3,515 | 3,705 | 127,100 |
| 2026/06/01 | 3,785 | 3,785 | 3,675 | 3,700 | 136,700 |
| 2026/05/29 | 3,730 | 3,915 | 3,705 | 3,915 | 241,200 |
| 2026/05/28 | 3,610 | 3,710 | 3,560 | 3,700 | 181,200 |
| 2026/05/27 | 3,620 | 3,695 | 3,565 | 3,570 | 95,300 |
| 2026/05/26 | 3,580 | 3,610 | 3,520 | 3,550 | 90,100 |
| 2026/05/25 | 3,580 | 3,655 | 3,520 | 3,570 | 98,300 |
| 2026/05/22 | 3,640 | 3,640 | 3,530 | 3,580 | 79,600 |
| 2026/05/21 | 3,615 | 3,650 | 3,565 | 3,580 | 83,800 |
| 2026/05/20 | 3,590 | 3,615 | 3,485 | 3,545 | 106,300 |
| 2026/05/19 | 3,690 | 3,755 | 3,595 | 3,640 | 112,200 |
| 2026/05/18 | 3,815 | 3,815 | 3,605 | 3,660 | 170,100 |
| 2026/05/15 | 3,915 | 3,985 | 3,755 | 3,815 | 142,900 |
| 2026/05/14 | 3,920 | 4,020 | 3,830 | 3,845 | 141,900 |
| 2026/05/13 | 4,010 | 4,030 | 3,910 | 3,925 | 172,300 |
| 2026/05/12 | 4,085 | 4,110 | 4,030 | 4,030 | 56,400 |
| 2026/05/11 | 4,070 | 4,085 | 4,035 | 4,050 | 64,400 |
| 2026/05/08 | 3,935 | 4,085 | 3,920 | 4,070 | 144,000 |
| 2026/05/07 | 3,965 | 4,030 | 3,945 | 3,965 | 107,400 |
| 2026/05/01 | 3,860 | 3,915 | 3,830 | 3,885 | 58,100 |
| 2026/04/30 | 3,885 | 3,900 | 3,840 | 3,890 | 116,700 |
| 2026/04/28 | 3,860 | 3,955 | 3,840 | 3,955 | 133,100 |
| 2026/04/27 | 3,795 | 3,840 | 3,730 | 3,825 | 61,900 |
| 2026/04/24 | 3,740 | 3,815 | 3,710 | 3,805 | 130,200 |
| 2026/04/23 | 3,650 | 3,695 | 3,635 | 3,675 | 81,200 |
| 2026/04/22 | 3,740 | 3,760 | 3,670 | 3,675 | 81,300 |
| 2026/04/21 | 3,825 | 3,825 | 3,755 | 3,760 | 65,100 |
| 2026/04/20 | 3,890 | 3,900 | 3,775 | 3,780 | 85,800 |
| 2026/04/17 | 3,915 | 3,925 | 3,820 | 3,820 | 72,600 |
| 2026/04/16 | 3,905 | 3,975 | 3,855 | 3,900 | 115,400 |
| 2026/04/15 | 3,995 | 4,025 | 3,890 | 3,900 | 89,600 |
| 2026/04/14 | 4,050 | 4,090 | 3,975 | 3,975 | 96,800 |
| 2026/04/13 | 4,010 | 4,055 | 3,970 | 4,000 | 110,100 |
| 2026/04/10 | 4,140 | 4,155 | 4,005 | 4,010 | 143,000 |
| 2026/04/09 | 4,005 | 4,070 | 3,940 | 4,015 | 203,200 |
| 2026/04/08 | 3,955 | 3,975 | 3,880 | 3,910 | 137,200 |
| 2026/04/07 | 3,825 | 3,850 | 3,770 | 3,770 | 120,500 |
| 2026/04/06 | 3,780 | 3,850 | 3,740 | 3,790 | 115,000 |
| 2026/04/03 | 3,825 | 3,855 | 3,730 | 3,760 | 134,600 |
| 2026/03/27 | 3,510 | 3,575 | 3,490 | 3,565 | 117,000 |
| 2026/03/26 | 3,640 | 3,640 | 3,515 | 3,570 | 51,700 |
| 2026/03/25 | 3,645 | 3,645 | 3,585 | 3,610 | 109,400 |
| 2026/03/24 | 3,535 | 3,580 | 3,485 | 3,505 | 102,800 |
| 2026/03/23 | 3,455 | 3,475 | 3,375 | 3,395 | 121,300 |
| 2026/03/19 | 3,700 | 3,710 | 3,595 | 3,595 | 110,200 |
| 2026/03/18 | 3,715 | 3,820 | 3,710 | 3,810 | 103,000 |
| 2026/03/17 | 3,685 | 3,720 | 3,655 | 3,670 | 59,500 |
| 2026/03/16 | 3,630 | 3,700 | 3,630 | 3,665 | 95,900 |
| 2026/03/13 | 3,575 | 3,665 | 3,575 | 3,625 | 103,200 |
| 2026/03/12 | 3,645 | 3,650 | 3,580 | 3,640 | 128,000 |
| 2026/03/11 | 3,680 | 3,770 | 3,670 | 3,715 | 65,500 |
| 2026/03/10 | 3,535 | 3,680 | 3,535 | 3,610 | 89,600 |
| 2026/03/09 | 3,445 | 3,510 | 3,385 | 3,465 | 138,700 |
| 2026/03/06 | 3,625 | 3,735 | 3,595 | 3,725 | 113,100 |
| 2026/03/05 | 3,680 | 3,760 | 3,630 | 3,695 | 107,000 |
| 2026/03/04 | 3,660 | 3,705 | 3,470 | 3,550 | 177,500 |
| 2026/03/03 | 3,820 | 3,880 | 3,775 | 3,800 | 154,000 |
| 2026/03/02 | 3,710 | 3,900 | 3,660 | 3,870 | 164,800 |
| 2026/02/27 | 3,820 | 3,860 | 3,810 | 3,840 | 105,300 |
| 2026/02/26 | 3,860 | 3,885 | 3,810 | 3,830 | 66,600 |
| 2026/02/25 | 3,805 | 3,870 | 3,800 | 3,815 | 119,000 |
| 2026/02/24 | 3,830 | 3,920 | 3,815 | 3,855 | 136,600 |
| 2026/02/20 | 3,690 | 3,770 | 3,670 | 3,760 | 99,200 |
| 2026/02/19 | 3,655 | 3,710 | 3,640 | 3,690 | 58,500 |
| 2026/02/18 | 3,620 | 3,655 | 3,595 | 3,630 | 66,400 |
| 2026/02/17 | 3,510 | 3,630 | 3,485 | 3,595 | 130,700 |
| 2026/02/16 | 3,570 | 3,585 | 3,485 | 3,515 | 138,400 |
| 2026/02/13 | 3,820 | 3,835 | 3,595 | 3,610 | 207,100 |
| 2026/02/12 | 3,590 | 3,945 | 3,580 | 3,890 | 241,000 |
| 2026/02/10 | 3,550 | 3,595 | 3,530 | 3,595 | 109,000 |
| 2026/02/09 | 3,600 | 3,605 | 3,530 | 3,535 | 87,400 |
| 2026/02/06 | 3,405 | 3,500 | 3,390 | 3,485 | 72,300 |
| 2026/02/05 | 3,420 | 3,460 | 3,395 | 3,430 | 83,000 |
| 2026/02/04 | 3,350 | 3,415 | 3,330 | 3,405 | 101,600 |
| 2026/02/03 | 3,225 | 3,345 | 3,205 | 3,340 | 135,300 |
| 2026/02/02 | 3,235 | 3,355 | 3,180 | 3,180 | 96,900 |
| 2026/01/30 | 3,220 | 3,225 | 3,165 | 3,210 | 70,200 |
| 2026/01/29 | 3,210 | 3,230 | 3,170 | 3,185 | 62,800 |
| 2026/01/28 | 3,230 | 3,230 | 3,175 | 3,205 | 58,300 |
| 2026/01/27 | 3,210 | 3,260 | 3,175 | 3,260 | 76,600 |
| 2026/01/26 | 3,285 | 3,285 | 3,210 | 3,240 | 89,200 |
| 2026/01/23 | 3,350 | 3,380 | 3,325 | 3,355 | 62,500 |
| 2026/01/22 | 3,300 | 3,340 | 3,285 | 3,340 | 94,200 |
| 2026/01/21 | 3,190 | 3,290 | 3,140 | 3,290 | 90,900 |
| 2026/01/20 | 3,260 | 3,325 | 3,240 | 3,255 | 103,700 |
| 2026/01/19 | 3,310 | 3,340 | 3,255 | 3,290 | 76,700 |
| 2026/01/16 | 3,195 | 3,330 | 3,185 | 3,330 | 114,300 |
| 2026/01/15 | 3,175 | 3,210 | 3,170 | 3,200 | 94,300 |
| 2026/01/14 | 3,155 | 3,210 | 3,150 | 3,165 | 186,400 |
| 2026/01/13 | 3,180 | 3,185 | 3,105 | 3,160 | 140,200 |
| 2026/01/09 | 3,050 | 3,160 | 3,040 | 3,120 | 225,500 |
| 2026/01/08 | 2,970 | 3,030 | 2,970 | 3,000 | 84,800 |
| 2026/01/07 | 2,930 | 3,030 | 2,920 | 3,000 | 117,900 |
| 2026/01/06 | 2,962 | 2,966 | 2,912 | 2,944 | 176,800 |
| 2026/01/05 | 3,000 | 3,030 | 2,910 | 2,933 | 165,600 |