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
2024-06-212,2502,2582,1892,199113,5002,199
2024-06-202,1852,2282,1802,22656,5002,226
2024-06-192,1902,2132,1682,17851,7002,178
2024-06-182,1822,2102,1752,19268,9002,192
2024-06-172,1522,1702,1232,17055,2002,170
2024-06-142,1072,1692,1042,16986,3002,169
2024-06-132,2012,2012,1212,12466,2002,124
2024-06-122,1502,2082,1452,18986,2002,189
2024-06-112,1162,1632,1162,15564,3002,155
2024-06-102,0402,1252,0402,11553,1002,115
2024-06-072,0242,0562,0162,05559,2002,055
2024-06-062,0412,0502,0122,03147,0002,031
2024-06-052,0552,0712,0362,04178,2002,041
2024-06-042,1172,1362,0902,09083,1002,090
2024-06-032,1502,1742,1292,13279,7002,132
2024-05-312,1382,1552,0722,148159,9002,148
2024-05-302,1012,1102,0592,09899,2002,098
2024-05-292,1402,1712,1402,15187,5002,151
2024-05-282,0962,1582,0962,14976,0002,149
2024-05-272,0942,1192,0822,11258,8002,112
2024-05-242,0532,0922,0502,08365,1002,083
2024-05-232,1062,1062,0722,09752,5002,097
2024-05-222,1022,1242,0862,08672,0002,086
2024-05-212,1002,1302,0912,10274,7002,102
2024-05-202,0762,1242,0752,11090,1002,110
2024-05-172,1002,1102,0722,08459,8002,084
2024-05-162,1222,1442,1032,11681,6002,116
2024-05-152,1522,1592,1142,12287,7002,122
2024-05-142,1772,3062,0812,102380,4002,102
2024-05-132,1342,1642,1052,127155,2002,127
2024-05-102,1302,1322,1002,12189,0002,121
2024-05-092,0682,1172,0592,10782,4002,107
2024-05-082,1062,1142,0612,061108,7002,061
2024-05-072,0892,0992,0722,09064,0002,090
2024-05-022,1172,1172,0732,08998,0002,089
2024-05-012,0912,1332,0852,118110,3002,118
2024-04-302,1002,1372,0792,09196,5002,091
2024-04-262,0502,0982,0432,085120,2002,085
2024-04-252,0582,0852,0412,050100,4002,050
2024-04-242,0702,0962,0662,095127,7002,095
2024-04-232,0452,0592,0182,04293,7002,042
2024-04-222,0482,0652,0082,02971,2002,029
2024-04-192,0332,0441,9792,01476,7002,014
2024-04-182,0212,0502,0102,04457,4002,044
2024-04-172,0222,0452,0012,02186,3002,021
2024-04-162,0562,0572,0012,01488,5002,014
2024-04-152,0482,0832,0432,07674,8002,076
2024-04-122,0702,0982,0512,070100,8002,070
2024-04-112,0392,0642,0332,05357,0002,053
2024-04-102,0592,0742,0482,06361,2002,063
2024-04-092,0652,0752,0442,06476,8002,064
2024-04-082,0482,1072,0342,065183,9002,065
2024-04-051,9582,0421,9582,031174,8002,031
2024-04-041,9731,9951,9601,97889,7001,978
2024-04-031,9021,9661,8811,946102,7001,946
2024-04-021,9511,9511,9081,920101,7001,920
2024-04-011,9982,0031,9341,95171,0001,951
2024-03-292,0002,0091,9611,99783,2001,997
2024-03-281,9832,0161,9742,003132,2002,003
2024-03-271,9731,9931,9521,981133,8001,981
2024-03-261,9711,9861,9501,961138,1001,961
2024-03-251,9901,9981,9641,981174,7001,981
2024-03-221,9401,9631,9311,95086,4001,950
2024-03-211,8981,9261,8851,921101,8001,921
2024-03-191,8801,9001,8721,89362,9001,893
2024-03-181,8901,9001,8781,87877,5001,878
2024-03-151,8621,8901,8581,86495,3001,864
2024-03-141,8711,8791,8461,87452,1001,874
2024-03-131,8901,8991,8441,86168,7001,861
2024-03-121,8571,8701,8431,86066,4001,860
2024-03-111,8401,8571,8321,85781,5001,857
2024-03-081,8541,8991,8511,880106,2001,880
2024-03-071,9481,9661,8821,891125,1001,891
2024-03-061,9021,9331,8941,93374,6001,933
2024-03-051,8851,9131,8801,90487,1001,904
2024-03-041,8651,8931,8631,885132,2001,885
2024-03-011,8491,8601,8331,85769,2001,857
2024-02-291,8601,8621,8371,84766,2001,847
2024-02-281,8511,8671,8401,86071,3001,860
2024-02-271,8091,8591,8091,851110,1001,851
2024-02-261,8001,8201,7881,79280,8001,792
2024-02-221,7941,8001,7701,782123,1001,782
2024-02-211,8001,8091,7801,79470,3001,794
2024-02-201,8281,8331,8031,80379,6001,803
2024-02-191,7991,8321,7841,83089,7001,830
2024-02-161,8051,8341,7881,829179,1001,829
2024-02-151,7891,8161,7651,786211,9001,786
2024-02-141,6711,7841,6331,779561,3001,779
2024-02-131,5861,5941,5611,591116,4001,591
2024-02-091,5921,6051,5761,57656,5001,576
2024-02-081,6191,6191,5821,60355,9001,603
2024-02-071,6121,6201,6021,61752,8001,617
2024-02-061,6501,6501,6121,61468,6001,614
2024-02-051,6701,6701,6451,657131,3001,657
2024-02-021,6831,6851,6611,67484,4001,674
2024-02-011,6601,6831,6501,677112,3001,677
2024-01-311,6201,6651,6201,665178,4001,665
2024-01-301,5901,6201,5791,618149,1001,618
2024-01-291,5831,5921,5811,59099,0001,590
2024-01-261,5511,5751,5461,563115,6001,563
2024-01-251,5271,5571,5231,557107,2001,557
2024-01-241,5251,5261,5111,52460,4001,524
2024-01-231,5251,5321,5151,52475,6001,524
2024-01-221,5201,5241,5131,52466,1001,524
2024-01-191,5001,5051,4931,50272,7001,502
2024-01-181,4861,5001,4851,49034,5001,490
2024-01-171,5021,5171,4861,48666,6001,486
2024-01-161,5251,5251,4991,50048,6001,500
2024-01-151,5031,5311,4951,52576,3001,525
2024-01-121,5331,5331,4951,49663,9001,496
2024-01-111,5411,5451,5191,51956,4001,519
2024-01-101,5141,5381,5141,53184,5001,531
2024-01-091,5361,5421,5141,523102,2001,523
2024-01-051,5371,5551,5241,535109,9001,535
2024-01-041,5001,5211,4751,521104,0001,521

分割・併合履歴 : [2015-09-28]1株→4株