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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,100 | 2,125 | 2,087 | 2,115 | 46,700 | 2,115 |
| 2024-07-25 | 2,117 | 2,134 | 2,100 | 2,108 | 86,400 | 2,108 |
| 2024-07-24 | 2,162 | 2,176 | 2,132 | 2,149 | 43,000 | 2,149 |
| 2024-07-23 | 2,177 | 2,187 | 2,151 | 2,161 | 64,600 | 2,161 |
| 2024-07-22 | 2,277 | 2,278 | 2,192 | 2,192 | 54,100 | 2,192 |
| 2024-07-19 | 2,279 | 2,309 | 2,265 | 2,284 | 55,200 | 2,284 |
| 2024-07-18 | 2,270 | 2,318 | 2,270 | 2,277 | 36,500 | 2,277 |
| 2024-07-17 | 2,299 | 2,309 | 2,283 | 2,306 | 36,800 | 2,306 |
| 2024-07-16 | 2,273 | 2,305 | 2,264 | 2,266 | 53,500 | 2,266 |
| 2024-07-12 | 2,276 | 2,292 | 2,256 | 2,266 | 61,200 | 2,266 |
| 2024-07-11 | 2,281 | 2,318 | 2,280 | 2,304 | 75,100 | 2,304 |
| 2024-07-10 | 2,261 | 2,279 | 2,234 | 2,267 | 59,200 | 2,267 |
| 2024-07-09 | 2,241 | 2,280 | 2,240 | 2,260 | 81,000 | 2,260 |
| 2024-07-08 | 2,330 | 2,330 | 2,244 | 2,252 | 86,100 | 2,252 |
| 2024-07-05 | 2,395 | 2,400 | 2,345 | 2,359 | 50,500 | 2,359 |
| 2024-07-04 | 2,378 | 2,385 | 2,348 | 2,372 | 59,200 | 2,372 |
| 2024-07-03 | 2,312 | 2,361 | 2,312 | 2,349 | 52,700 | 2,349 |
| 2024-07-02 | 2,368 | 2,389 | 2,338 | 2,360 | 83,200 | 2,360 |
| 2024-07-01 | 2,293 | 2,372 | 2,286 | 2,365 | 131,900 | 2,365 |
| 2024-06-28 | 2,269 | 2,289 | 2,262 | 2,282 | 42,600 | 2,282 |
| 2024-06-27 | 2,267 | 2,297 | 2,246 | 2,283 | 97,900 | 2,283 |
| 2024-06-26 | 2,243 | 2,285 | 2,242 | 2,281 | 83,200 | 2,281 |
| 2024-06-25 | 2,260 | 2,278 | 2,236 | 2,237 | 77,400 | 2,237 |
| 2024-06-24 | 2,219 | 2,241 | 2,219 | 2,234 | 54,800 | 2,234 |
| 2024-06-21 | 2,250 | 2,258 | 2,189 | 2,199 | 113,500 | 2,199 |
| 2024-06-20 | 2,185 | 2,228 | 2,180 | 2,226 | 56,500 | 2,226 |
| 2024-06-19 | 2,190 | 2,213 | 2,168 | 2,178 | 51,700 | 2,178 |
| 2024-06-18 | 2,182 | 2,210 | 2,175 | 2,192 | 68,900 | 2,192 |
| 2024-06-17 | 2,152 | 2,170 | 2,123 | 2,170 | 55,200 | 2,170 |
| 2024-06-14 | 2,107 | 2,169 | 2,104 | 2,169 | 86,300 | 2,169 |
| 2024-06-13 | 2,201 | 2,201 | 2,121 | 2,124 | 66,200 | 2,124 |
| 2024-06-12 | 2,150 | 2,208 | 2,145 | 2,189 | 86,200 | 2,189 |
| 2024-06-11 | 2,116 | 2,163 | 2,116 | 2,155 | 64,300 | 2,155 |
| 2024-06-10 | 2,040 | 2,125 | 2,040 | 2,115 | 53,100 | 2,115 |
| 2024-06-07 | 2,024 | 2,056 | 2,016 | 2,055 | 59,200 | 2,055 |
| 2024-06-06 | 2,041 | 2,050 | 2,012 | 2,031 | 47,000 | 2,031 |
| 2024-06-05 | 2,055 | 2,071 | 2,036 | 2,041 | 78,200 | 2,041 |
| 2024-06-04 | 2,117 | 2,136 | 2,090 | 2,090 | 83,100 | 2,090 |
| 2024-06-03 | 2,150 | 2,174 | 2,129 | 2,132 | 79,700 | 2,132 |
| 2024-05-31 | 2,138 | 2,155 | 2,072 | 2,148 | 159,900 | 2,148 |
| 2024-05-30 | 2,101 | 2,110 | 2,059 | 2,098 | 99,200 | 2,098 |
| 2024-05-29 | 2,140 | 2,171 | 2,140 | 2,151 | 87,500 | 2,151 |
| 2024-05-28 | 2,096 | 2,158 | 2,096 | 2,149 | 76,000 | 2,149 |
| 2024-05-27 | 2,094 | 2,119 | 2,082 | 2,112 | 58,800 | 2,112 |
| 2024-05-24 | 2,053 | 2,092 | 2,050 | 2,083 | 65,100 | 2,083 |
| 2024-05-23 | 2,106 | 2,106 | 2,072 | 2,097 | 52,500 | 2,097 |
| 2024-05-22 | 2,102 | 2,124 | 2,086 | 2,086 | 72,000 | 2,086 |
| 2024-05-21 | 2,100 | 2,130 | 2,091 | 2,102 | 74,700 | 2,102 |
| 2024-05-20 | 2,076 | 2,124 | 2,075 | 2,110 | 90,100 | 2,110 |
| 2024-05-17 | 2,100 | 2,110 | 2,072 | 2,084 | 59,800 | 2,084 |
| 2024-05-16 | 2,122 | 2,144 | 2,103 | 2,116 | 81,600 | 2,116 |
| 2024-05-15 | 2,152 | 2,159 | 2,114 | 2,122 | 87,700 | 2,122 |
| 2024-05-14 | 2,177 | 2,306 | 2,081 | 2,102 | 380,400 | 2,102 |
| 2024-05-13 | 2,134 | 2,164 | 2,105 | 2,127 | 155,200 | 2,127 |
| 2024-05-10 | 2,130 | 2,132 | 2,100 | 2,121 | 89,000 | 2,121 |
| 2024-05-09 | 2,068 | 2,117 | 2,059 | 2,107 | 82,400 | 2,107 |
| 2024-05-08 | 2,106 | 2,114 | 2,061 | 2,061 | 108,700 | 2,061 |
| 2024-05-07 | 2,089 | 2,099 | 2,072 | 2,090 | 64,000 | 2,090 |
| 2024-05-02 | 2,117 | 2,117 | 2,073 | 2,089 | 98,000 | 2,089 |
| 2024-05-01 | 2,091 | 2,133 | 2,085 | 2,118 | 110,300 | 2,118 |
| 2024-04-30 | 2,100 | 2,137 | 2,079 | 2,091 | 96,500 | 2,091 |
| 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
