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
2025-02-122,5002,5432,4782,53789,9002,537
2025-02-102,5112,5172,4752,49671,3002,496
2025-02-072,5262,5652,5132,51588,9002,515
2025-02-062,5592,5712,5262,53277,0002,532
2025-02-052,6102,6202,5292,545102,4002,545
2025-02-042,6102,6222,5742,57681,6002,576
2025-02-032,7012,7102,5722,572144,6002,572
2025-01-312,7582,7582,7152,74399,7002,743
2025-01-302,7852,7982,7602,79873,7002,798
2025-01-292,7112,7982,7032,78597,2002,785
2025-01-282,7952,8082,6492,712170,2002,712
2025-01-272,8002,8002,7522,783107,3002,783
2025-01-242,7312,7702,7072,755104,5002,755
2025-01-232,6982,7212,6752,714103,2002,714
2025-01-222,6582,6872,6412,66673,3002,666
2025-01-212,6772,6992,6262,63868,2002,638
2025-01-202,6422,6802,6352,64994,8002,649
2025-01-172,5172,6522,5082,643196,2002,643
2025-01-162,4502,5422,4432,535132,0002,535
2025-01-152,4462,4652,4272,45254,8002,452
2025-01-142,4462,4522,4222,43287,9002,432
2025-01-102,4002,4892,4002,446130,3002,446
2025-01-092,4042,4102,3812,40883,8002,408
2025-01-082,4132,4262,3972,421113,2002,421
2025-01-072,4782,4952,4312,43896,0002,438
2025-01-062,5492,5492,4782,484112,5002,484

分割・併合履歴 : [2015-09-28]1株→4株