6250 (株)やまびこ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,100 | 2,109 | 1,970 | 2,024 | 237,800 | 2,024 |
| 2025-04-03 | 2,229 | 2,236 | 2,196 | 2,221 | 189,400 | 2,221 |
| 2025-04-02 | 2,356 | 2,395 | 2,347 | 2,370 | 91,100 | 2,370 |
| 2025-04-01 | 2,427 | 2,427 | 2,350 | 2,350 | 88,000 | 2,350 |
| 2025-03-31 | 2,447 | 2,468 | 2,375 | 2,380 | 102,400 | 2,380 |
| 2025-03-28 | 2,551 | 2,551 | 2,484 | 2,497 | 76,900 | 2,497 |
| 2025-03-27 | 2,507 | 2,564 | 2,507 | 2,551 | 87,000 | 2,551 |
| 2025-03-26 | 2,506 | 2,560 | 2,484 | 2,540 | 136,200 | 2,540 |
| 2025-03-25 | 2,497 | 2,516 | 2,453 | 2,487 | 166,400 | 2,487 |
| 2025-03-24 | 2,579 | 2,586 | 2,470 | 2,470 | 127,800 | 2,470 |
| 2025-03-21 | 2,560 | 2,593 | 2,560 | 2,575 | 136,900 | 2,575 |
| 2025-03-19 | 2,564 | 2,586 | 2,549 | 2,571 | 101,300 | 2,571 |
| 2025-03-18 | 2,505 | 2,555 | 2,505 | 2,550 | 107,600 | 2,550 |
| 2025-03-17 | 2,496 | 2,513 | 2,479 | 2,502 | 133,200 | 2,502 |
| 2025-03-14 | 2,437 | 2,457 | 2,429 | 2,457 | 142,000 | 2,457 |
| 2025-03-13 | 2,471 | 2,501 | 2,437 | 2,449 | 128,800 | 2,449 |
| 2025-03-12 | 2,440 | 2,500 | 2,440 | 2,471 | 112,400 | 2,471 |
| 2025-03-11 | 2,485 | 2,490 | 2,407 | 2,466 | 117,300 | 2,466 |
| 2025-03-10 | 2,553 | 2,568 | 2,514 | 2,532 | 132,000 | 2,532 |
| 2025-03-07 | 2,425 | 2,550 | 2,407 | 2,548 | 135,100 | 2,548 |
| 2025-03-06 | 2,474 | 2,520 | 2,461 | 2,475 | 129,100 | 2,475 |
| 2025-03-05 | 2,390 | 2,456 | 2,371 | 2,438 | 163,500 | 2,438 |
| 2025-03-04 | 2,480 | 2,480 | 2,401 | 2,401 | 115,200 | 2,401 |
| 2025-03-03 | 2,510 | 2,533 | 2,470 | 2,488 | 96,900 | 2,488 |
| 2025-02-28 | 2,449 | 2,507 | 2,433 | 2,481 | 172,800 | 2,481 |
| 2025-02-27 | 2,421 | 2,447 | 2,404 | 2,447 | 81,600 | 2,447 |
| 2025-02-26 | 2,402 | 2,426 | 2,375 | 2,421 | 72,100 | 2,421 |
| 2025-02-25 | 2,394 | 2,442 | 2,390 | 2,421 | 89,600 | 2,421 |
| 2025-02-21 | 2,400 | 2,466 | 2,388 | 2,436 | 132,800 | 2,436 |
| 2025-02-20 | 2,482 | 2,482 | 2,393 | 2,416 | 133,900 | 2,416 |
| 2025-02-19 | 2,502 | 2,512 | 2,471 | 2,499 | 71,300 | 2,499 |
| 2025-02-18 | 2,537 | 2,553 | 2,505 | 2,520 | 79,300 | 2,520 |
| 2025-02-17 | 2,493 | 2,574 | 2,481 | 2,518 | 138,800 | 2,518 |
| 2025-02-14 | 2,294 | 2,485 | 2,288 | 2,467 | 362,600 | 2,467 |
| 2025-02-13 | 2,556 | 2,621 | 2,432 | 2,457 | 243,700 | 2,457 |
| 2025-02-12 | 2,500 | 2,543 | 2,478 | 2,537 | 89,900 | 2,537 |
| 2025-02-10 | 2,511 | 2,517 | 2,475 | 2,496 | 71,300 | 2,496 |
| 2025-02-07 | 2,526 | 2,565 | 2,513 | 2,515 | 88,900 | 2,515 |
| 2025-02-06 | 2,559 | 2,571 | 2,526 | 2,532 | 77,000 | 2,532 |
| 2025-02-05 | 2,610 | 2,620 | 2,529 | 2,545 | 102,400 | 2,545 |
| 2025-02-04 | 2,610 | 2,622 | 2,574 | 2,576 | 81,600 | 2,576 |
| 2025-02-03 | 2,701 | 2,710 | 2,572 | 2,572 | 144,600 | 2,572 |
| 2025-01-31 | 2,758 | 2,758 | 2,715 | 2,743 | 99,700 | 2,743 |
| 2025-01-30 | 2,785 | 2,798 | 2,760 | 2,798 | 73,700 | 2,798 |
| 2025-01-29 | 2,711 | 2,798 | 2,703 | 2,785 | 97,200 | 2,785 |
| 2025-01-28 | 2,795 | 2,808 | 2,649 | 2,712 | 170,200 | 2,712 |
| 2025-01-27 | 2,800 | 2,800 | 2,752 | 2,783 | 107,300 | 2,783 |
| 2025-01-24 | 2,731 | 2,770 | 2,707 | 2,755 | 104,500 | 2,755 |
| 2025-01-23 | 2,698 | 2,721 | 2,675 | 2,714 | 103,200 | 2,714 |
| 2025-01-22 | 2,658 | 2,687 | 2,641 | 2,666 | 73,300 | 2,666 |
| 2025-01-21 | 2,677 | 2,699 | 2,626 | 2,638 | 68,200 | 2,638 |
| 2025-01-20 | 2,642 | 2,680 | 2,635 | 2,649 | 94,800 | 2,649 |
| 2025-01-17 | 2,517 | 2,652 | 2,508 | 2,643 | 196,200 | 2,643 |
| 2025-01-16 | 2,450 | 2,542 | 2,443 | 2,535 | 132,000 | 2,535 |
| 2025-01-15 | 2,446 | 2,465 | 2,427 | 2,452 | 54,800 | 2,452 |
| 2025-01-14 | 2,446 | 2,452 | 2,422 | 2,432 | 87,900 | 2,432 |
| 2025-01-10 | 2,400 | 2,489 | 2,400 | 2,446 | 130,300 | 2,446 |
| 2025-01-09 | 2,404 | 2,410 | 2,381 | 2,408 | 83,800 | 2,408 |
| 2025-01-08 | 2,413 | 2,426 | 2,397 | 2,421 | 113,200 | 2,421 |
| 2025-01-07 | 2,478 | 2,495 | 2,431 | 2,438 | 96,000 | 2,438 |
| 2025-01-06 | 2,549 | 2,549 | 2,478 | 2,484 | 112,500 | 2,484 |
分割・併合履歴 ： [2015-09-28]1株→4株