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 |
---|---|---|---|---|---|---|
2025-02-12 | 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