日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヤマダコーポレーション(6392)の株価時系列情報

ヤマダコーポレーション(6392)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 112 112 112 112 1,000
2010/12/29 110 110 110 110 26,000
2010/12/28 111 111 110 110 4,000
2010/12/27 113 113 112 112 4,000
2010/12/24 114 114 114 114 1,000
2010/12/22 113 114 113 114 5,000
2010/12/21 112 117 112 113 23,000
2010/12/20 118 118 114 117 22,000
2010/12/17 118 121 116 116 14,000
2010/12/16 110 118 108 118 39,000
2010/12/15 109 114 109 112 27,000
2010/12/14 105 108 105 108 10,000
2010/12/13 102 105 101 105 19,000
2010/12/10 100 100 99 99 7,000
2010/12/09 101 101 101 101 3,000
2010/12/08 100 101 100 101 6,000
2010/12/07 99 100 99 100 8,000
2010/12/06 100 100 100 100 1,000
2010/12/03 99 99 99 99 4,000
2010/12/02 0 0 0 99 0
2010/12/01 99 99 99 99 6,000
2010/11/30 100 100 100 100 3,000
2010/11/29 101 101 100 100 10,000
2010/11/26 99 99 96 99 5,000
2010/11/25 94 94 94 94 1,000
2010/11/24 92 93 91 91 9,000
2010/11/22 92 93 92 93 2,000
2010/11/19 94 94 93 93 2,000
2010/11/18 92 92 92 92 2,000
2010/11/17 91 93 91 93 2,000
2010/11/16 97 97 95 95 2,000
2010/11/15 92 94 92 94 9,000
2010/11/12 92 92 92 92 1,000
2010/11/11 0 0 0 96 0
2010/11/10 93 96 92 96 4,000
2010/11/09 89 99 89 95 21,000
2010/11/08 89 89 89 89 2,000
2010/11/05 89 89 89 89 2,000
2010/11/04 90 90 89 89 4,000
2010/11/02 89 89 89 89 1,000
2010/11/01 88 89 88 89 2,000
2010/10/29 92 92 86 88 8,000
2010/10/28 90 91 90 91 11,000
2010/10/27 89 89 89 89 1,000
2010/10/26 0 0 0 90 0
2010/10/25 0 0 0 90 0
2010/10/22 0 0 0 90 0
2010/10/21 0 0 0 90 0
2010/10/20 0 0 0 90 0
2010/10/19 0 0 0 90 0
2010/10/18 90 90 90 90 1,000
2010/10/15 86 89 86 89 3,000
2010/10/14 0 0 0 90 0
2010/10/13 90 90 90 90 1,000
2010/10/12 90 90 90 90 3,000
2010/10/08 90 90 86 90 5,000
2010/10/07 86 90 86 90 3,000
2010/10/06 90 90 90 90 8,000
2010/10/05 88 88 88 88 3,000
2010/10/04 88 90 88 90 6,000
2010/10/01 0 0 0 90 0
2010/09/30 0 0 0 90 0
2010/09/29 0 0 0 90 0
2010/09/28 95 95 87 90 4,000
2010/09/27 90 91 90 91 6,000
2010/09/24 0 0 0 87 0
2010/09/22 87 87 87 87 1,000
2010/09/21 0 0 0 92 0
2010/09/17 0 0 0 92 0
2010/09/16 0 0 0 92 0
2010/09/15 90 92 90 92 6,000
2010/09/14 0 0 0 94 0
2010/09/13 88 94 88 94 8,000
2010/09/10 0 0 0 83 0
2010/09/09 0 0 0 83 0
2010/09/08 80 83 80 83 2,000
2010/09/07 0 0 0 83 0
2010/09/06 82 83 82 83 3,000
2010/09/03 0 0 0 83 0
2010/09/02 0 0 0 83 0
2010/09/01 83 83 83 83 1,000
2010/08/31 82 82 82 82 3,000
2010/08/30 82 84 82 84 2,000
2010/08/27 81 81 80 80 2,000
2010/08/26 0 0 0 82 0
2010/08/25 82 82 82 82 1,000
2010/08/24 81 81 80 80 6,000
2010/08/23 85 85 83 83 3,000
2010/08/20 0 0 0 85 0
2010/08/19 82 85 82 85 5,000
2010/08/18 83 83 83 83 1,000
2010/08/17 0 0 0 85 0
2010/08/16 85 85 85 85 2,000
2010/08/13 0 0 0 90 0
2010/08/12 0 0 0 90 0
2010/08/11 0 0 0 90 0
2010/08/10 90 90 90 90 1,000
2010/08/09 0 0 0 90 0
2010/08/06 0 0 0 90 0
2010/08/05 90 90 90 90 1,000
2010/08/04 0 0 0 90 0
2010/08/03 0 0 0 90 0
2010/08/02 0 0 0 90 0
2010/07/30 0 0 0 90 0
2010/07/29 90 90 90 90 5,000
2010/07/28 90 90 90 90 2,000
2010/07/27 0 0 0 89 0
2010/07/26 0 0 0 89 0
2010/07/23 89 89 89 89 2,000
2010/07/22 0 0 0 87 0
2010/07/21 0 0 0 87 0
2010/07/20 87 87 87 87 2,000
2010/07/16 88 88 88 88 1,000
2010/07/15 93 93 88 88 14,000
2010/07/14 87 89 87 89 8,000
2010/07/13 88 89 88 89 2,000
2010/07/12 86 87 86 87 2,000
2010/07/09 85 86 85 86 3,000
2010/07/08 86 87 85 85 3,000
2010/07/07 86 86 86 86 1,000
2010/07/06 83 83 83 83 2,000
2010/07/05 85 85 85 85 1,000
2010/07/02 82 82 82 82 1,000
2010/07/01 84 84 84 84 3,000
2010/06/30 85 85 85 85 1,000
2010/06/29 85 85 85 85 1,000
2010/06/28 92 92 85 86 20,000
2010/06/25 87 87 87 87 2,000
2010/06/24 92 92 88 88 4,000
2010/06/23 87 88 86 88 8,000
2010/06/22 90 90 90 90 5,000
2010/06/21 85 89 85 89 2,000
2010/06/18 88 88 88 88 1,000
2010/06/17 89 89 87 87 3,000
2010/06/16 90 90 89 89 2,000
2010/06/15 86 86 86 86 2,000
2010/06/14 85 85 85 85 1,000
2010/06/11 85 85 85 85 3,000
2010/06/10 0 0 0 85 0
2010/06/09 85 85 85 85 1,000
2010/06/08 0 0 0 88 0
2010/06/07 0 0 0 88 0
2010/06/04 0 0 0 88 0
2010/06/03 0 0 0 88 0
2010/06/02 0 0 0 88 0
2010/06/01 0 0 0 88 0
2010/05/31 0 0 0 88 0
2010/05/28 88 88 88 88 2,000
2010/05/27 0 0 0 84 0
2010/05/26 85 85 82 84 7,000
2010/05/25 85 85 85 85 3,000
2010/05/24 88 88 87 87 4,000
2010/05/21 88 88 87 87 4,000
2010/05/20 90 90 88 88 6,000
2010/05/19 89 90 89 90 6,000
2010/05/18 90 90 90 90 3,000
2010/05/17 93 93 91 91 5,000
2010/05/14 96 97 94 94 13,000
2010/05/13 98 99 96 96 12,000
2010/05/12 0 0 0 94 0
2010/05/11 0 0 0 94 0
2010/05/10 94 94 94 94 1,000
2010/05/07 91 93 91 93 7,000
2010/05/06 93 98 93 96 14,000
2010/04/30 93 95 93 94 6,000
2010/04/28 95 95 93 93 2,000
2010/04/27 95 95 95 95 3,000
2010/04/26 97 97 97 97 1,000
2010/04/23 0 0 0 93 0
2010/04/22 0 0 0 93 0
2010/04/21 0 0 0 93 0
2010/04/20 0 0 0 93 0
2010/04/19 93 93 93 93 1,000
2010/04/16 98 98 96 97 8,000
2010/04/15 97 102 97 102 11,000
2010/04/14 97 97 97 97 4,000
2010/04/13 99 99 99 99 1,000
2010/04/12 95 96 95 96 4,000
2010/04/09 92 94 91 94 20,000
2010/04/08 87 92 87 92 2,000
2010/04/07 92 92 88 92 5,000
2010/04/06 93 93 88 92 14,000
2010/04/05 92 93 91 93 5,000
2010/04/02 92 92 91 91 4,000
2010/04/01 94 94 91 91 3,000
2010/03/31 94 94 94 94 10,000
2010/03/30 92 92 91 91 2,000
2010/03/29 91 92 91 92 6,000
2010/03/26 89 89 88 88 2,000
2010/03/25 85 89 85 89 10,000
2010/03/24 81 84 80 84 8,000
2010/03/23 85 85 83 83 7,000
2010/03/19 83 85 83 85 8,000
2010/03/18 83 83 83 83 4,000
2010/03/17 81 82 81 82 9,000
2010/03/16 79 83 79 83 2,000
2010/03/11 82 83 82 82 6,000
2010/03/09 78 80 78 80 2,000
2010/03/05 80 83 80 80 8,000
2010/03/02 80 80 80 80 1,000
2010/03/01 82 82 82 82 2,000
2010/02/25 80 80 80 80 3,000
2010/02/23 79 80 79 80 4,000
2010/02/19 78 78 78 78 3,000
2010/02/16 80 80 80 80 3,000
2010/02/12 79 81 79 81 4,000
2010/02/09 79 79 79 79 1,000
2010/02/08 80 80 80 80 10,000
2010/02/04 84 84 81 81 3,000
2010/02/03 84 84 84 84 1,000
2010/01/29 81 82 81 82 2,000
2010/01/28 84 84 84 84 3,000
2010/01/27 82 86 82 86 2,000
2010/01/26 82 82 82 82 1,000
2010/01/25 82 82 82 82 1,000
2010/01/22 83 83 82 82 2,000
2010/01/21 83 83 82 83 7,000
2010/01/20 83 83 83 83 3,000
2010/01/18 83 83 83 83 4,000
2010/01/14 83 85 83 84 6,000
2010/01/13 85 85 85 85 2,000
2010/01/08 83 83 82 82 2,000
2010/01/07 83 83 82 82 2,000
2010/01/06 83 83 83 83 1,000
2010/01/05 82 82 82 82 1,000
2010/01/04 92 92 82 82 9,000

このページの先頭へ