6250 (株)やまびこ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,050 | 2,098 | 2,043 | 2,085 | 120,200 | 2,085 |
| 2024-04-25 | 2,058 | 2,085 | 2,041 | 2,050 | 100,400 | 2,050 |
| 2024-04-24 | 2,070 | 2,096 | 2,066 | 2,095 | 127,700 | 2,095 |
| 2024-04-23 | 2,045 | 2,059 | 2,018 | 2,042 | 93,700 | 2,042 |
| 2024-04-22 | 2,048 | 2,065 | 2,008 | 2,029 | 71,200 | 2,029 |
| 2024-04-19 | 2,033 | 2,044 | 1,979 | 2,014 | 76,700 | 2,014 |
| 2024-04-18 | 2,021 | 2,050 | 2,010 | 2,044 | 57,400 | 2,044 |
| 2024-04-17 | 2,022 | 2,045 | 2,001 | 2,021 | 86,300 | 2,021 |
| 2024-04-16 | 2,056 | 2,057 | 2,001 | 2,014 | 88,500 | 2,014 |
| 2024-04-15 | 2,048 | 2,083 | 2,043 | 2,076 | 74,800 | 2,076 |
| 2024-04-12 | 2,070 | 2,098 | 2,051 | 2,070 | 100,800 | 2,070 |
| 2024-04-11 | 2,039 | 2,064 | 2,033 | 2,053 | 57,000 | 2,053 |
| 2024-04-10 | 2,059 | 2,074 | 2,048 | 2,063 | 61,200 | 2,063 |
| 2024-04-09 | 2,065 | 2,075 | 2,044 | 2,064 | 76,800 | 2,064 |
| 2024-04-08 | 2,048 | 2,107 | 2,034 | 2,065 | 183,900 | 2,065 |
| 2024-04-05 | 1,958 | 2,042 | 1,958 | 2,031 | 174,800 | 2,031 |
| 2024-04-04 | 1,973 | 1,995 | 1,960 | 1,978 | 89,700 | 1,978 |
| 2024-04-03 | 1,902 | 1,966 | 1,881 | 1,946 | 102,700 | 1,946 |
| 2024-04-02 | 1,951 | 1,951 | 1,908 | 1,920 | 101,700 | 1,920 |
| 2024-04-01 | 1,998 | 2,003 | 1,934 | 1,951 | 71,000 | 1,951 |
| 2024-03-29 | 2,000 | 2,009 | 1,961 | 1,997 | 83,200 | 1,997 |
| 2024-03-28 | 1,983 | 2,016 | 1,974 | 2,003 | 132,200 | 2,003 |
| 2024-03-27 | 1,973 | 1,993 | 1,952 | 1,981 | 133,800 | 1,981 |
| 2024-03-26 | 1,971 | 1,986 | 1,950 | 1,961 | 138,100 | 1,961 |
| 2024-03-25 | 1,990 | 1,998 | 1,964 | 1,981 | 174,700 | 1,981 |
| 2024-03-22 | 1,940 | 1,963 | 1,931 | 1,950 | 86,400 | 1,950 |
| 2024-03-21 | 1,898 | 1,926 | 1,885 | 1,921 | 101,800 | 1,921 |
| 2024-03-19 | 1,880 | 1,900 | 1,872 | 1,893 | 62,900 | 1,893 |
| 2024-03-18 | 1,890 | 1,900 | 1,878 | 1,878 | 77,500 | 1,878 |
| 2024-03-15 | 1,862 | 1,890 | 1,858 | 1,864 | 95,300 | 1,864 |
| 2024-03-14 | 1,871 | 1,879 | 1,846 | 1,874 | 52,100 | 1,874 |
| 2024-03-13 | 1,890 | 1,899 | 1,844 | 1,861 | 68,700 | 1,861 |
| 2024-03-12 | 1,857 | 1,870 | 1,843 | 1,860 | 66,400 | 1,860 |
| 2024-03-11 | 1,840 | 1,857 | 1,832 | 1,857 | 81,500 | 1,857 |
| 2024-03-08 | 1,854 | 1,899 | 1,851 | 1,880 | 106,200 | 1,880 |
| 2024-03-07 | 1,948 | 1,966 | 1,882 | 1,891 | 125,100 | 1,891 |
| 2024-03-06 | 1,902 | 1,933 | 1,894 | 1,933 | 74,600 | 1,933 |
| 2024-03-05 | 1,885 | 1,913 | 1,880 | 1,904 | 87,100 | 1,904 |
| 2024-03-04 | 1,865 | 1,893 | 1,863 | 1,885 | 132,200 | 1,885 |
| 2024-03-01 | 1,849 | 1,860 | 1,833 | 1,857 | 69,200 | 1,857 |
| 2024-02-29 | 1,860 | 1,862 | 1,837 | 1,847 | 66,200 | 1,847 |
| 2024-02-28 | 1,851 | 1,867 | 1,840 | 1,860 | 71,300 | 1,860 |
| 2024-02-27 | 1,809 | 1,859 | 1,809 | 1,851 | 110,100 | 1,851 |
| 2024-02-26 | 1,800 | 1,820 | 1,788 | 1,792 | 80,800 | 1,792 |
| 2024-02-22 | 1,794 | 1,800 | 1,770 | 1,782 | 123,100 | 1,782 |
| 2024-02-21 | 1,800 | 1,809 | 1,780 | 1,794 | 70,300 | 1,794 |
| 2024-02-20 | 1,828 | 1,833 | 1,803 | 1,803 | 79,600 | 1,803 |
| 2024-02-19 | 1,799 | 1,832 | 1,784 | 1,830 | 89,700 | 1,830 |
| 2024-02-16 | 1,805 | 1,834 | 1,788 | 1,829 | 179,100 | 1,829 |
| 2024-02-15 | 1,789 | 1,816 | 1,765 | 1,786 | 211,900 | 1,786 |
| 2024-02-14 | 1,671 | 1,784 | 1,633 | 1,779 | 561,300 | 1,779 |
| 2024-02-13 | 1,586 | 1,594 | 1,561 | 1,591 | 116,400 | 1,591 |
| 2024-02-09 | 1,592 | 1,605 | 1,576 | 1,576 | 56,500 | 1,576 |
| 2024-02-08 | 1,619 | 1,619 | 1,582 | 1,603 | 55,900 | 1,603 |
| 2024-02-07 | 1,612 | 1,620 | 1,602 | 1,617 | 52,800 | 1,617 |
| 2024-02-06 | 1,650 | 1,650 | 1,612 | 1,614 | 68,600 | 1,614 |
| 2024-02-05 | 1,670 | 1,670 | 1,645 | 1,657 | 131,300 | 1,657 |
| 2024-02-02 | 1,683 | 1,685 | 1,661 | 1,674 | 84,400 | 1,674 |
| 2024-02-01 | 1,660 | 1,683 | 1,650 | 1,677 | 112,300 | 1,677 |
| 2024-01-31 | 1,620 | 1,665 | 1,620 | 1,665 | 178,400 | 1,665 |
| 2024-01-30 | 1,590 | 1,620 | 1,579 | 1,618 | 149,100 | 1,618 |
| 2024-01-29 | 1,583 | 1,592 | 1,581 | 1,590 | 99,000 | 1,590 |
| 2024-01-26 | 1,551 | 1,575 | 1,546 | 1,563 | 115,600 | 1,563 |
| 2024-01-25 | 1,527 | 1,557 | 1,523 | 1,557 | 107,200 | 1,557 |
| 2024-01-24 | 1,525 | 1,526 | 1,511 | 1,524 | 60,400 | 1,524 |
| 2024-01-23 | 1,525 | 1,532 | 1,515 | 1,524 | 75,600 | 1,524 |
| 2024-01-22 | 1,520 | 1,524 | 1,513 | 1,524 | 66,100 | 1,524 |
| 2024-01-19 | 1,500 | 1,505 | 1,493 | 1,502 | 72,700 | 1,502 |
| 2024-01-18 | 1,486 | 1,500 | 1,485 | 1,490 | 34,500 | 1,490 |
| 2024-01-17 | 1,502 | 1,517 | 1,486 | 1,486 | 66,600 | 1,486 |
| 2024-01-16 | 1,525 | 1,525 | 1,499 | 1,500 | 48,600 | 1,500 |
| 2024-01-15 | 1,503 | 1,531 | 1,495 | 1,525 | 76,300 | 1,525 |
| 2024-01-12 | 1,533 | 1,533 | 1,495 | 1,496 | 63,900 | 1,496 |
| 2024-01-11 | 1,541 | 1,545 | 1,519 | 1,519 | 56,400 | 1,519 |
| 2024-01-10 | 1,514 | 1,538 | 1,514 | 1,531 | 84,500 | 1,531 |
| 2024-01-09 | 1,536 | 1,542 | 1,514 | 1,523 | 102,200 | 1,523 |
| 2024-01-05 | 1,537 | 1,555 | 1,524 | 1,535 | 109,900 | 1,535 |
| 2024-01-04 | 1,500 | 1,521 | 1,475 | 1,521 | 104,000 | 1,521 |
分割・併合履歴 ： [2015-09-28]1株→4株
