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
2024-11-112,4992,5142,4682,47239,7002,472
2024-11-082,5362,5442,4672,50556,6002,505
2024-11-072,4942,5372,4832,50876,0002,508
2024-11-062,4462,4802,4232,476103,5002,476
2024-11-052,4162,4652,4042,44050,0002,440
2024-11-012,4332,4652,3892,39590,6002,395
2024-10-312,4852,5102,4662,50678,2002,506
2024-10-302,4882,5302,4752,498163,4002,498
2024-10-292,4642,4892,4292,48484,3002,484
2024-10-282,4492,4822,4262,45748,8002,457
2024-10-252,4842,4962,4252,42553,9002,425
2024-10-242,4842,4982,4652,48458,0002,484
2024-10-232,4972,5092,4712,48053,1002,480
2024-10-222,5222,5562,4972,50963,2002,509
2024-10-212,5712,5852,5322,55559,1002,555
2024-10-182,6072,6412,5802,58062,4002,580
2024-10-172,6072,6102,5752,59773,9002,597
2024-10-162,5832,6342,5832,60442,7002,604
2024-10-152,6002,6142,5722,59764,9002,597
2024-10-112,6402,6452,5792,58159,1002,581
2024-10-102,6002,6292,5812,62448,4002,624
2024-10-092,6352,6352,5672,58154,2002,581
2024-10-082,6002,6272,5912,62747,9002,627
2024-10-072,6592,6592,6052,62873,7002,628
2024-10-042,5872,5992,5612,57157,9002,571
2024-10-032,6502,6792,5722,58780,0002,587
2024-10-022,5602,5992,5232,53475,9002,534
2024-10-012,5402,6072,5402,60191,9002,601
2024-09-302,4702,5662,4682,541130,9002,541
2024-09-272,6162,6312,5532,570121,9002,570
2024-09-262,4702,5722,4522,566151,1002,566
2024-09-252,4952,5242,4512,470180,4002,470
2024-09-242,3712,4662,3502,445156,4002,445
2024-09-202,3482,3952,3192,334109,8002,334
2024-09-192,3032,3392,2792,333104,0002,333
2024-09-182,2542,2722,2422,27238,4002,272
2024-09-172,2702,2932,2122,23855,2002,238
2024-09-132,2552,2722,2352,24168,0002,241
2024-09-122,2952,3102,2452,26463,6002,264
2024-09-112,2222,2552,1982,21955,7002,219
2024-09-102,2872,2902,2272,23237,9002,232
2024-09-092,1892,2562,1892,24258,9002,242
2024-09-062,2782,2822,2252,24567,4002,245
2024-09-052,2842,3272,2612,27947,0002,279
2024-09-042,2642,3172,2612,29874,7002,298
2024-09-032,3252,3592,3182,32543,9002,325
2024-09-022,3412,3592,3072,32774,6002,327
2024-08-302,2652,3272,2592,32094,9002,320
2024-08-292,2702,2792,2452,26755,9002,267
2024-08-282,2612,2852,2312,28367,7002,283
2024-08-272,3052,3102,2572,271147,5002,271
2024-08-262,3882,4052,3282,355113,7002,355
2024-08-232,3352,3522,3032,34258,2002,342
2024-08-222,2872,3462,2752,33581,3002,335
2024-08-212,2552,3022,2552,28758,8002,287
2024-08-202,2602,3082,2162,28999,9002,289
2024-08-192,2842,3242,2252,246185,8002,246
2024-08-162,2742,4112,2512,377194,5002,377
2024-08-152,1412,2252,1352,184102,7002,184
2024-08-142,1482,1802,1132,156124,7002,156
2024-08-132,0802,1202,0302,102300,2002,102
2024-08-091,7841,8251,7281,767124,5001,767
2024-08-081,7251,7801,7061,72973,4001,729
2024-08-071,6661,8241,6441,765128,5001,765
2024-08-061,6771,7601,6661,700135,3001,700
2024-08-051,7541,7721,5161,543136,8001,543
2024-08-021,9891,9891,9101,914103,5001,914
2024-08-012,1172,1172,0132,03981,2002,039
2024-07-312,0882,1502,0832,14945,1002,149
2024-07-302,1082,1322,0812,09783,2002,097
2024-07-292,1152,1362,0962,09856,0002,098
2024-07-262,1002,1252,0872,11546,7002,115
2024-07-252,1172,1342,1002,10886,4002,108
2024-07-242,1622,1762,1322,14943,0002,149
2024-07-232,1772,1872,1512,16164,6002,161
2024-07-222,2772,2782,1922,19254,1002,192
2024-07-192,2792,3092,2652,28455,2002,284
2024-07-182,2702,3182,2702,27736,5002,277
2024-07-172,2992,3092,2832,30636,8002,306
2024-07-162,2732,3052,2642,26653,5002,266
2024-07-122,2762,2922,2562,26661,2002,266
2024-07-112,2812,3182,2802,30475,1002,304
2024-07-102,2612,2792,2342,26759,2002,267
2024-07-092,2412,2802,2402,26081,0002,260
2024-07-082,3302,3302,2442,25286,1002,252
2024-07-052,3952,4002,3452,35950,5002,359
2024-07-042,3782,3852,3482,37259,2002,372
2024-07-032,3122,3612,3122,34952,7002,349
2024-07-022,3682,3892,3382,36083,2002,360
2024-07-012,2932,3722,2862,365131,9002,365
2024-06-282,2692,2892,2622,28242,6002,282
2024-06-272,2672,2972,2462,28397,9002,283
2024-06-262,2432,2852,2422,28183,2002,281
2024-06-252,2602,2782,2362,23777,4002,237
2024-06-242,2192,2412,2192,23454,8002,234
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