KabuInsight

やまびこ

6250
プライム/機械/YAMABIKO CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,575.03,665.03,575.03,625.0-15.0-0.41%103,200
2026-03-123,645.03,650.03,580.03,640.0-75.0-2.02%128,000
2026-03-113,680.03,770.03,670.03,715.0+105.0+2.91%65,500
2026-03-103,535.03,680.03,535.03,610.0+145.0+4.18%89,600
2026-03-093,445.03,510.03,385.03,465.0-260.0-6.98%138,700
2026-03-063,625.03,735.03,595.03,725.0+30.0+0.81%113,100
2026-03-053,680.03,760.03,630.03,695.0+145.0+4.08%107,000
2026-03-043,660.03,705.03,470.03,550.0-250.0-6.58%177,500
2026-03-033,820.03,880.03,775.03,800.0-70.0-1.81%154,000
2026-03-023,710.03,900.03,660.03,870.0+30.0+0.78%164,800
2026-02-273,820.03,860.03,810.03,840.0+10.0+0.26%105,300
2026-02-263,860.03,885.03,810.03,830.0+15.0+0.39%66,600
2026-02-253,805.03,870.03,800.03,815.0-40.0-1.04%119,000
2026-02-243,830.03,920.03,815.03,855.0+95.0+2.53%136,600
2026-02-203,690.03,770.03,670.03,760.0+70.0+1.90%99,200
2026-02-193,655.03,710.03,640.03,690.0+60.0+1.65%58,500
2026-02-183,620.03,655.03,595.03,630.0+35.0+0.97%66,400
2026-02-173,510.03,630.03,485.03,595.0+80.0+2.28%130,700
2026-02-163,570.03,585.03,485.03,515.0-95.0-2.63%138,400
2026-02-133,820.03,835.03,595.03,610.0-280.0-7.20%207,100
2026-02-123,590.03,945.03,580.03,890.0+295.0+8.21%241,000
2026-02-103,550.03,595.03,530.03,595.0+60.0+1.70%109,000
2026-02-093,600.03,605.03,530.03,535.0+50.0+1.43%87,400
2026-02-063,405.03,500.03,390.03,485.0+55.0+1.60%72,300
2026-02-053,420.03,460.03,395.03,430.0+25.0+0.73%83,000
2026-02-043,350.03,415.03,330.03,405.0+65.0+1.95%101,600
2026-02-033,225.03,345.03,205.03,340.0+160.0+5.03%135,300
2026-02-023,235.03,355.03,180.03,180.0-30.0-0.93%96,900
2026-01-303,220.03,225.03,165.03,210.0+25.0+0.78%70,200
2026-01-293,210.03,230.03,170.03,185.0-20.0-0.62%62,800
2026-01-283,230.03,230.03,175.03,205.0-55.0-1.69%58,300
2026-01-273,210.03,260.03,175.03,260.0+20.0+0.62%76,600
2026-01-263,285.03,285.03,210.03,240.0-115.0-3.43%89,200
2026-01-233,350.03,380.03,325.03,355.0+15.0+0.45%62,500
2026-01-223,300.03,340.03,285.03,340.0+50.0+1.52%94,200
2026-01-213,190.03,290.03,140.03,290.0+35.0+1.08%90,900
2026-01-203,260.03,325.03,240.03,255.0-35.0-1.06%103,700
2026-01-193,310.03,340.03,255.03,290.0-40.0-1.20%76,700
2026-01-163,195.03,330.03,185.03,330.0+130.0+4.06%114,300
2026-01-153,175.03,210.03,170.03,200.0+35.0+1.11%94,300
2026-01-143,155.03,210.03,150.03,165.0+5.0+0.16%186,400
2026-01-133,180.03,185.03,105.03,160.0+40.0+1.28%140,200
2026-01-093,050.03,160.03,040.03,120.0+120.0+4.00%225,500
2026-01-082,970.03,030.02,970.03,000.00.00.00%84,800
2026-01-072,930.03,030.02,920.03,000.0+56.0+1.90%117,900
2026-01-062,962.02,966.02,912.02,944.0+11.0+0.38%176,800
2026-01-053,000.03,030.02,910.02,933.0-39.0-1.31%165,600
2025-12-302,978.02,999.02,929.02,972.0-6.0-0.20%99,700
2025-12-292,935.02,992.02,929.02,978.0-12.0-0.40%145,800
2025-12-262,922.03,015.02,921.02,990.0+68.0+2.33%196,900
2025-12-252,901.02,939.02,875.02,922.0+45.0+1.56%86,300
2025-12-242,899.02,904.02,814.02,877.0-18.0-0.62%125,300
2025-12-232,920.02,920.02,886.02,895.0-42.0-1.43%102,300
2025-12-222,940.02,949.02,906.02,937.0+31.0+1.07%99,700
2025-12-192,813.02,940.02,813.02,906.0+109.0+3.90%241,700
2025-12-182,782.02,810.02,744.02,797.0+9.0+0.32%115,400
2025-12-172,811.02,817.02,763.02,788.0-13.0-0.46%126,900
2025-12-162,825.02,832.02,801.02,801.0-10.0-0.36%107,900
2025-12-152,775.02,814.02,772.02,811.0+37.0+1.33%90,900
2025-12-122,750.02,780.02,726.02,774.0+61.0+2.25%109,000
2025-12-112,757.02,757.02,713.02,713.0+5.0+0.18%48,800
2025-12-102,719.02,755.02,708.02,708.0-11.0-0.40%100,400
2025-12-092,700.02,724.02,676.02,719.0+13.0+0.48%71,700
2025-12-082,728.02,730.02,693.02,706.0+7.0+0.26%76,800
2025-12-052,750.02,759.02,695.02,699.0-44.0-1.60%87,200
2025-12-042,657.02,748.02,657.02,743.0+81.0+3.04%87,800
2025-12-032,700.02,720.02,659.02,662.0-38.0-1.41%123,300
2025-12-022,713.02,727.02,688.02,700.0+9.0+0.33%89,600
2025-12-012,715.02,723.02,681.02,691.0-19.0-0.70%119,100
2025-11-282,700.02,715.02,682.02,710.0+27.0+1.01%129,500
2025-11-272,710.02,717.02,669.02,683.0-3.0-0.11%197,000
2025-11-262,645.02,701.02,633.02,686.0+61.0+2.32%114,800
2025-11-252,656.02,664.02,608.02,625.0-2.0-0.08%70,400
2025-11-212,572.02,636.02,572.02,627.0+47.0+1.82%114,300
2025-11-202,561.02,597.02,536.02,580.0+66.0+2.63%101,900
2025-11-192,528.02,555.02,502.02,514.0-8.0-0.32%80,600
2025-11-182,598.02,598.02,511.02,522.0-97.0-3.70%122,300
2025-11-172,590.02,635.02,555.02,619.0+20.0+0.77%127,200
2025-11-142,523.02,607.02,485.02,599.0+76.0+3.01%140,600
2025-11-132,671.02,686.02,450.02,523.0-147.0-5.51%203,200
2025-11-122,605.02,670.02,594.02,670.0+91.0+3.53%117,500
2025-11-112,594.02,600.02,544.02,579.0-2.0-0.08%46,200
2025-11-102,597.02,602.02,567.02,581.0+15.0+0.58%62,700
2025-11-072,548.02,566.02,525.02,566.0-8.0-0.31%64,000
2025-11-062,574.02,591.02,557.02,574.0+16.0+0.63%102,000
2025-11-052,571.02,571.02,480.02,558.0-16.0-0.62%119,600
2025-11-042,565.02,623.02,555.02,574.0-9.0-0.35%78,600
2025-10-312,618.02,633.02,541.02,583.0-47.0-1.79%105,900
2025-10-302,580.02,635.02,579.02,630.0+71.0+2.77%151,700
2025-10-292,625.02,630.02,554.02,559.0-60.0-2.29%93,000
2025-10-282,700.02,700.02,616.02,619.0-109.0-4.00%103,400
2025-10-272,719.02,728.02,696.02,728.0+41.0+1.53%76,500
2025-10-242,712.02,712.02,682.02,687.0-6.0-0.22%64,500
2025-10-232,704.02,716.02,682.02,693.0-19.0-0.70%78,700
2025-10-222,649.02,712.02,635.02,712.0+67.0+2.53%107,600
2025-10-212,720.02,726.02,644.02,645.0-63.0-2.33%79,100
2025-10-202,713.02,727.02,678.02,708.0+33.0+1.23%88,700
2025-10-172,617.02,690.02,606.02,675.0+30.0+1.13%116,300
2025-10-162,618.02,645.02,601.02,645.0+30.0+1.15%77,800
2025-10-152,565.02,615.02,548.02,615.0+96.0+3.81%76,100
2025-10-142,530.02,575.02,505.02,519.0-58.0-2.25%142,300
2025-10-102,597.02,606.02,565.02,577.0-70.0-2.64%142,900
2025-10-092,641.02,647.02,610.02,647.0+34.0+1.30%84,900
2025-10-082,601.02,644.02,601.02,613.0+32.0+1.24%132,300
2025-10-072,555.02,583.02,539.02,581.0+48.0+1.89%190,200
2025-10-062,600.02,602.02,508.02,533.0+3.0+0.12%171,000
2025-10-032,510.02,540.02,505.02,530.0+25.0+1.00%100,800
2025-10-022,471.02,510.02,471.02,505.0+34.0+1.38%85,900
2025-10-012,520.02,520.02,453.02,471.0-76.0-2.98%93,500
2025-09-302,534.02,564.02,518.02,547.0-2.0-0.08%86,500
2025-09-292,597.02,600.02,544.02,549.0-48.0-1.85%102,600
2025-09-262,594.02,625.02,583.02,597.0-6.0-0.23%109,300
2025-09-252,603.02,607.02,569.02,603.0+23.0+0.89%150,400
2025-09-242,613.02,613.02,555.02,580.0-17.0-0.65%114,400
2025-09-222,573.02,618.02,571.02,597.0+24.0+0.93%85,500
2025-09-192,573.02,592.02,539.02,573.0+11.0+0.43%156,700
2025-09-182,529.02,579.02,513.02,562.0+60.0+2.40%144,900
2025-09-172,541.02,541.02,493.02,502.0-45.0-1.77%68,300
2025-09-162,527.02,563.02,518.02,547.0+29.0+1.15%90,000
2025-09-122,525.02,544.02,507.02,518.0——130,600

直近120営業日分を表示