1. HOME >
  2. 株価時系列 >
  3. 6250 >
  4. 2020年

6250 (株)やまびこ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3261,3261,2921,296122,0001,296
2020-12-291,3221,3371,3041,332175,4001,332
2020-12-281,3441,3531,3231,338209,7001,338
2020-12-251,3621,3641,3321,345156,6001,345
2020-12-241,3311,3721,3271,369206,1001,369
2020-12-231,3071,3341,2961,331162,3001,331
2020-12-221,3181,3341,2971,302234,0001,302
2020-12-211,3381,3551,3181,324162,5001,324
2020-12-181,3251,3371,3201,334221,4001,334
2020-12-171,3371,3371,3101,324240,7001,324
2020-12-161,3501,3621,3341,359231,7001,359
2020-12-151,3451,3831,3371,353249,0001,353
2020-12-141,3301,3521,3011,323234,6001,323
2020-12-111,3721,3741,3181,321340,6001,321
2020-12-101,3731,3921,3621,383106,4001,383
2020-12-091,3581,3841,3581,38098,1001,380
2020-12-081,3531,3801,3471,35774,1001,357
2020-12-071,3901,4001,3431,353163,7001,353
2020-12-041,4231,4281,3551,376264,3001,376
2020-12-031,4331,4621,4251,43266,1001,432
2020-12-021,4511,4651,4241,432108,8001,432
2020-12-011,4151,4491,4151,441127,7001,441
2020-11-301,4891,4931,4131,414214,5001,414
2020-11-271,4701,5061,4601,499191,1001,499
2020-11-261,4391,4791,4111,479177,3001,479
2020-11-251,4501,4781,4381,440226,4001,440
2020-11-241,4001,4451,3951,444247,1001,444
2020-11-201,3471,3741,3391,37299,6001,372
2020-11-191,3491,3731,3441,349122,3001,349
2020-11-181,3421,3571,3311,336128,9001,336
2020-11-171,3651,3651,3271,341151,1001,341
2020-11-161,3551,3801,3401,365174,4001,365
2020-11-131,3611,3621,3211,330226,2001,330
2020-11-121,4101,4621,3601,386434,4001,386
2020-11-111,3341,3551,3111,353176,9001,353
2020-11-101,3931,3931,3061,313235,7001,313
2020-11-091,3441,3701,3371,363147,2001,363
2020-11-061,3101,3321,2971,330164,3001,330
2020-11-051,3131,3241,2841,316198,2001,316
2020-11-041,3401,3471,3061,312124,3001,312
2020-11-021,3121,3551,3121,32685,8001,326
2020-10-301,3221,3251,2911,305153,9001,305
2020-10-291,3401,3411,3131,32697,3001,326
2020-10-281,3641,3701,3411,367114,6001,367
2020-10-271,3771,3771,3471,36480,3001,364
2020-10-261,3701,4101,3691,405145,7001,405
2020-10-231,4081,4081,3501,369106,7001,369
2020-10-221,3971,4081,3861,397126,9001,397
2020-10-211,3671,4101,3671,405170,0001,405
2020-10-201,3591,3651,3381,35095,5001,350
2020-10-191,3901,3911,3501,36571,0001,365
2020-10-161,3641,3851,3471,377112,8001,377
2020-10-151,3951,3951,3531,353160,6001,353
2020-10-141,3701,4031,3541,403218,6001,403
2020-10-131,3501,3761,3501,376177,2001,376
2020-10-121,3211,3501,3201,346159,9001,346
2020-10-091,3181,3331,3001,303161,8001,303
2020-10-081,2941,2941,2811,291168,2001,291
2020-10-071,2921,2941,2761,29063,3001,290
2020-10-061,3171,3261,3081,317140,5001,317
2020-10-051,2651,3071,2651,298200,8001,298
2020-10-021,2811,2951,2381,239231,9001,239
2020-09-301,3501,3501,2831,283130,0001,283
2020-09-291,3351,3731,3331,356191,5001,356
2020-09-281,2801,3281,2731,328215,1001,328
2020-09-251,2541,2761,2491,265129,0001,265
2020-09-241,2431,2461,2201,23271,2001,232
2020-09-231,2561,2561,2261,242123,9001,242
2020-09-181,2451,2821,2401,281157,9001,281
2020-09-171,2361,2491,2261,24681,1001,246
2020-09-161,2381,2411,2191,23373,2001,233
2020-09-151,2431,2441,2161,238114,9001,238
2020-09-141,2401,2501,2251,246142,4001,246
2020-09-111,2591,2591,2181,225165,8001,225
2020-09-101,2501,2691,2361,260149,0001,260
2020-09-091,2011,2501,1961,246172,8001,246
2020-09-081,2141,2461,2041,212192,0001,212
2020-09-071,1801,2301,1791,205268,2001,205
2020-09-041,0821,1621,0761,155177,6001,155
2020-09-031,0801,1121,0711,11297,7001,112
2020-09-021,0671,0671,0351,06268,8001,062
2020-09-011,0661,0741,0521,06369,3001,063
2020-08-311,0601,0981,0601,08060,7001,080
2020-08-281,0871,1021,0571,06174,5001,061
2020-08-271,0751,0821,0631,07734,5001,077
2020-08-261,1041,1041,0751,07548,0001,075
2020-08-251,1001,1041,0771,09679,6001,096
2020-08-241,0751,0811,0691,07571,7001,075
2020-08-211,0451,0611,0401,05551,5001,055
2020-08-201,0251,0401,0241,03049,0001,030
2020-08-191,0451,0581,0341,03445,3001,034
2020-08-181,0391,0521,0321,03768,6001,037
2020-08-171,0981,0981,0481,04985,8001,049
2020-08-141,0821,1181,0821,100115,4001,100
2020-08-131,0321,1221,0301,103360,5001,103
2020-08-1296098995797268,000972
2020-08-1191396091395898,000958
2020-08-0791491889890239,300902
2020-08-0691092990791428,900914
2020-08-0591392990591436,400914
2020-08-0490392889992749,100927
2020-08-0386991186989143,200891
2020-07-3191691685785963,100859
2020-07-3092093391393076,800930
2020-07-2993593591892035,800920
2020-07-2897397393693841,100938
2020-07-2794097092697060,900970
2020-07-2296397094394488,900944
2020-07-2195797794797569,700975
2020-07-2093195792495527,300955
2020-07-1793495092793741,600937
2020-07-1695895893693837,100938
2020-07-1595697694495760,100957
2020-07-1494095293194367,400943
2020-07-1392195492195163,500951
2020-07-1093093089990799,800907
2020-07-09931931908915104,400915
2020-07-0891693891692680,400926
2020-07-0794394390792071,700920
2020-07-0689893689593495,000934
2020-07-0389189888289240,300892
2020-07-0291691688388779,000887
2020-07-0190891689590486,300904
2020-06-3092092789989968,400899
2020-06-2991593189990965,900909
2020-06-2690692290691848,400918
2020-06-2591391389490072,200900
2020-06-2492592791092188,200921
2020-06-2392194091992180,100921
2020-06-2291892190491479,700914
2020-06-19926933920922171,500922
2020-06-18940945911926127,700926
2020-06-1794795593894877,600948
2020-06-16918960916959112,400959
2020-06-1593593589689969,800899
2020-06-1295095091993081,900930
2020-06-111,0051,00596296297,900962
2020-06-101,0101,0311,0061,01166,6001,011
2020-06-091,0101,0159961,01549,8001,015
2020-06-081,0131,0139851,00560,8001,005
2020-06-051,0001,00398899833,200998
2020-06-049931,0009721,00073,6001,000
2020-06-031,0031,01197097876,400978
2020-06-0299399498498851,100988
2020-06-0198198196196965,500969
2020-05-291,0121,012981981124,600981
2020-05-289941,0279921,024163,2001,024
2020-05-2795597895297481,700974
2020-05-2693294593294366,700943
2020-05-2592292991392982,100929
2020-05-2291791789590026,800900
2020-05-2192292991091138,900911
2020-05-2090992090091765,100917
2020-05-1992792790090944,600909
2020-05-1890290288690049,400900
2020-05-1591692288590162,500901
2020-05-14961961911911200,200911
2020-05-1385186283785667,700856
2020-05-1287387485185144,900851
2020-05-11840872839871111,200871
2020-05-0882983481983373,200833
2020-05-0781283480781397,300813
2020-05-0183583681682069,500820
2020-04-3083884783283499,400834
2020-04-2882282280682272,500822
2020-04-2783183581782290,000822
2020-04-24832832814822209,100822
2020-04-2378181077981091,900810
2020-04-2277478576677068,700770
2020-04-2177078476678194,000781
2020-04-2079379877577849,700778
2020-04-1779481178079691,300796
2020-04-16769786761782149,500782
2020-04-15778778749754120,100754
2020-04-1478178977078480,500784
2020-04-1379879877578160,600781
2020-04-1077479776779772,700797
2020-04-0978478776877694,000776
2020-04-08775795750784144,100784
2020-04-07790803755775124,700775
2020-04-06748798740788115,600788
2020-04-03747774746749120,300749
2020-04-02757764744747102,400747
2020-04-01788812765772105,500772
2020-03-31839845796812131,800812
2020-03-30830837796837146,700837
2020-03-27824844801844164,700844
2020-03-26763785740781132,900781
2020-03-25783783749778164,300778
2020-03-24741756715738149,100738
2020-03-23688736683731133,400731
2020-03-19720720681688169,900688
2020-03-18752769694696172,800696
2020-03-17661748642737194,600737
2020-03-16671707670671151,500671
2020-03-13673687648670205,500670
2020-03-12728744702708163,900708
2020-03-11761789757757213,900757
2020-03-10760780722775160,600775
2020-03-09800805772775168,700775
2020-03-06840840812815138,900815
2020-03-05885885847850108,400850
2020-03-0485487884786177,100861
2020-03-03905917866868132,200868
2020-03-02855906855890111,500890
2020-02-28885900867870118,600870
2020-02-27949949907915141,600915
2020-02-2693895392594985,200949
2020-02-25952963943952171,800952
2020-02-211,0031,01699499773,300997
2020-02-201,0031,0241,0021,00439,0001,004
2020-02-191,0261,0271,0011,00275,6001,002
2020-02-181,0501,0511,0141,014102,2001,014
2020-02-171,0951,0951,0531,05662,1001,056
2020-02-141,1181,1211,0691,097155,5001,097
2020-02-131,0501,0751,0441,058118,6001,058
2020-02-121,1261,1261,1001,11063,4001,110
2020-02-101,0961,1261,0831,12076,2001,120
2020-02-071,1301,1301,1051,11396,4001,113
2020-02-061,1091,1351,1091,13178,7001,131
2020-02-051,0881,1031,0731,09369,0001,093
2020-02-041,0531,0791,0431,07768,3001,077
2020-02-031,0481,0651,0341,056103,2001,056
2020-01-311,0891,1011,0811,08130,6001,081
2020-01-301,1271,1271,0631,076112,6001,076
2020-01-291,1011,1091,0851,10956,0001,109
2020-01-281,0961,1051,0801,10061,3001,100
2020-01-271,1041,1191,1031,10669,9001,106
2020-01-241,1291,1361,1211,13457,2001,134
2020-01-231,1371,1411,1211,12468,3001,124
2020-01-221,1391,1551,1311,14852,5001,148
2020-01-211,1381,1561,1371,14555,7001,145
2020-01-201,1311,1421,1301,14040,9001,140
2020-01-171,0971,1361,0971,131112,4001,131
2020-01-161,1001,1091,0941,10075,0001,100
2020-01-151,1211,1231,1011,11175,3001,111
2020-01-141,1431,1441,1161,13193,0001,131
2020-01-101,1501,1581,1301,14150,7001,141
2020-01-091,1501,1621,1501,15738,2001,157
2020-01-081,1661,1661,1331,144107,4001,144
2020-01-071,1661,1921,1601,18890,1001,188
2020-01-061,1361,1601,1361,153144,4001,153

分割・併合履歴 ： [2015-09-28]1株→4株