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

ヤマダホールディングス(9831)の株価時系列情報

ヤマダホールディングス(9831)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
2020/12/30 545 551 541 548 3,340,500
2020/12/29 546 549 536 541 3,046,600
2020/12/28 533 534 526 532 2,102,600
2020/12/25 527 530 526 530 1,269,000
2020/12/24 529 532 525 526 1,350,400
2020/12/23 526 529 521 524 2,236,900
2020/12/22 530 531 518 520 2,421,300
2020/12/21 538 541 525 530 2,771,200
2020/12/18 537 540 524 538 5,083,200
2020/12/17 540 547 533 537 5,391,500
2020/12/16 535 543 533 536 4,844,800
2020/12/15 521 530 520 529 4,408,300
2020/12/14 519 525 516 520 2,848,900
2020/12/11 504 519 504 519 5,030,500
2020/12/10 506 507 500 504 2,732,300
2020/12/09 503 507 501 506 2,890,700
2020/12/08 502 505 499 502 3,664,100
2020/12/07 510 512 498 498 2,889,500
2020/12/04 512 518 508 508 4,004,100
2020/12/03 504 513 503 506 5,033,700
2020/12/02 496 503 493 501 7,593,800
2020/12/01 496 501 488 491 5,996,600
2020/11/30 498 499 489 496 13,153,600
2020/11/27 502 505 499 501 4,202,200
2020/11/26 505 507 501 504 3,152,600
2020/11/25 504 507 499 504 4,485,600
2020/11/24 502 506 500 503 6,283,300
2020/11/20 492 495 490 493 4,081,200
2020/11/19 491 492 484 490 5,105,900
2020/11/18 499 500 488 488 5,528,200
2020/11/17 509 510 503 505 2,871,400
2020/11/16 503 508 500 508 4,553,800
2020/11/13 497 501 496 500 3,867,300
2020/11/12 501 505 497 497 3,829,300
2020/11/11 501 502 496 497 4,954,400
2020/11/10 510 514 498 498 6,693,900
2020/11/09 509 511 505 507 2,498,800
2020/11/06 520 520 505 507 3,114,000
2020/11/05 513 517 503 516 3,425,000
2020/11/04 521 523 511 515 3,842,900
2020/11/02 511 518 510 518 2,658,700
2020/10/30 523 527 505 508 4,506,100
2020/10/29 512 527 511 524 3,842,000
2020/10/28 498 523 495 518 5,944,700
2020/10/27 506 506 497 504 2,244,400
2020/10/26 510 513 505 508 1,842,100
2020/10/23 512 512 503 512 1,924,900
2020/10/22 522 523 510 512 2,628,700
2020/10/21 522 528 521 526 2,381,500
2020/10/20 523 525 516 517 2,419,000
2020/10/19 513 522 512 522 2,733,900
2020/10/16 512 516 508 516 3,236,400
2020/10/15 519 522 513 515 2,379,500
2020/10/14 515 517 512 517 2,079,500
2020/10/13 512 515 508 513 2,485,600
2020/10/12 509 516 507 515 2,820,700
2020/10/09 512 514 506 511 2,374,100
2020/10/08 519 520 508 511 3,655,300
2020/10/07 522 523 512 519 4,212,700
2020/10/06 529 531 513 514 4,584,700
2020/10/05 533 538 530 532 2,864,800
2020/10/02 532 539 524 528 4,886,300
2020/09/30 535 536 524 524 4,259,800
2020/09/29 536 541 532 540 5,367,100
2020/09/28 543 543 527 535 10,974,000
2020/09/25 525 541 523 539 8,845,200
2020/09/24 524 527 521 524 5,270,000
2020/09/23 525 529 522 527 5,940,100
2020/09/18 522 527 521 527 8,425,800
2020/09/17 528 531 526 529 3,358,400
2020/09/16 525 535 523 528 4,745,900
2020/09/15 536 536 523 526 4,694,300
2020/09/14 547 548 534 539 3,666,200
2020/09/11 557 557 547 550 3,672,300
2020/09/10 549 553 543 553 2,558,400
2020/09/09 542 549 541 547 3,060,600
2020/09/08 553 553 540 548 2,366,200
2020/09/07 558 561 547 550 2,727,900
2020/09/04 554 566 552 564 3,002,900
2020/09/03 568 572 562 563 2,616,600
2020/09/02 566 567 557 560 2,429,600
2020/09/01 560 567 555 561 2,724,900
2020/08/31 570 576 566 569 3,007,000
2020/08/28 571 574 555 561 5,496,200
2020/08/27 574 575 568 571 2,708,200
2020/08/26 577 579 571 576 3,695,200
2020/08/25 571 580 571 578 2,913,800
2020/08/24 560 574 560 574 3,039,800
2020/08/21 559 566 558 562 2,950,700
2020/08/20 560 562 552 559 3,182,600
2020/08/19 566 579 557 560 4,586,100
2020/08/18 540 549 533 548 3,118,800
2020/08/17 555 558 543 543 3,911,700
2020/08/14 544 555 536 553 4,632,100
2020/08/13 541 549 532 546 5,909,600
2020/08/12 526 535 520 533 4,975,000
2020/08/11 523 537 520 528 7,342,600
2020/08/07 513 529 505 513 10,608,900
2020/08/06 479 488 471 479 5,198,800
2020/08/05 479 479 471 476 3,233,100
2020/08/04 480 483 472 479 3,455,900
2020/08/03 464 473 462 472 3,689,200
2020/07/31 465 468 457 457 3,822,100
2020/07/30 474 478 464 465 2,399,700
2020/07/29 485 487 470 472 3,052,100
2020/07/28 482 488 478 481 2,413,400
2020/07/27 478 485 473 485 1,951,100
2020/07/22 492 493 483 483 2,559,600
2020/07/21 482 483 476 482 2,610,500
2020/07/20 480 485 477 484 2,942,700
2020/07/17 496 497 487 489 2,555,700
2020/07/16 504 507 496 497 3,637,800
2020/07/15 508 511 499 505 2,993,600
2020/07/14 503 505 499 504 2,064,900
2020/07/13 501 509 500 504 3,479,200
2020/07/10 509 509 492 492 4,017,200
2020/07/09 507 514 503 506 4,848,000
2020/07/08 513 518 506 506 3,290,600
2020/07/07 510 511 503 508 3,214,200
2020/07/06 500 509 498 507 3,563,000
2020/07/03 509 511 492 497 4,644,100
2020/07/02 521 521 501 506 8,112,700
2020/07/01 540 543 519 522 4,339,500
2020/06/30 543 544 532 535 4,618,000
2020/06/29 533 538 531 535 3,184,200
2020/06/26 535 541 533 534 4,269,300
2020/06/25 532 535 524 530 7,588,900
2020/06/24 532 555 531 552 9,233,000
2020/06/23 534 534 525 529 3,535,700
2020/06/22 533 546 524 529 3,576,000
2020/06/19 543 544 529 533 7,975,700
2020/06/18 550 555 537 544 4,295,900
2020/06/17 553 554 546 551 3,293,400
2020/06/16 550 554 540 551 5,079,400
2020/06/15 550 555 542 542 4,627,200
2020/06/12 548 550 536 550 4,772,600
2020/06/11 557 561 551 558 3,683,000
2020/06/10 567 577 563 571 4,205,800
2020/06/09 567 567 555 561 3,237,700
2020/06/08 565 566 551 563 3,979,400
2020/06/05 542 556 540 553 5,681,000
2020/06/04 535 544 529 537 6,282,800
2020/06/03 530 530 518 525 3,091,500
2020/06/02 517 524 513 523 4,493,000
2020/06/01 528 528 514 517 3,422,700
2020/05/29 526 530 518 524 12,096,700
2020/05/28 529 533 520 524 5,525,400
2020/05/27 510 523 508 523 4,643,200
2020/05/26 518 522 509 513 3,712,800
2020/05/25 504 512 503 511 3,217,800
2020/05/22 500 503 492 496 3,560,200
2020/05/21 493 506 492 502 4,365,300
2020/05/20 479 490 478 490 3,365,400
2020/05/19 480 483 473 480 3,798,200
2020/05/18 474 475 464 472 3,143,000
2020/05/15 470 473 462 467 5,203,300
2020/05/14 509 518 476 478 10,088,300
2020/05/13 505 512 502 509 3,679,900
2020/05/12 515 517 506 510 3,640,900
2020/05/11 522 525 515 521 3,570,000
2020/05/08 499 524 492 520 11,997,500
2020/05/07 500 502 487 493 7,386,100
2020/05/01 507 508 496 504 5,485,300
2020/04/30 520 522 507 512 6,150,200
2020/04/28 514 515 509 514 3,359,700
2020/04/27 508 515 505 514 2,880,200
2020/04/24 502 509 499 506 4,489,000
2020/04/23 497 501 493 500 4,143,600
2020/04/22 500 505 498 500 5,980,300
2020/04/21 505 515 505 508 3,840,600
2020/04/20 499 509 498 504 2,119,300
2020/04/17 505 506 497 499 5,690,000
2020/04/16 504 511 496 500 5,798,800
2020/04/15 515 518 506 510 5,620,300
2020/04/14 512 525 510 524 4,230,500
2020/04/13 508 517 508 512 3,613,800
2020/04/10 499 513 496 509 4,552,500
2020/04/09 513 513 486 495 8,222,500
2020/04/08 495 522 492 515 5,989,300
2020/04/07 480 497 475 485 6,056,300
2020/04/06 463 482 458 480 6,571,700
2020/04/03 462 470 454 463 8,949,700
2020/04/02 458 488 448 470 15,560,700
2020/04/01 428 434 417 418 4,184,200
2020/03/31 445 451 430 431 5,959,200
2020/03/30 444 453 439 451 6,101,300
2020/03/27 449 467 445 464 10,931,200
2020/03/26 459 464 443 456 7,540,000
2020/03/25 466 488 461 473 6,190,400
2020/03/24 460 462 438 448 7,260,400
2020/03/23 512 519 454 455 8,829,600
2020/03/19 506 536 504 511 9,520,600
2020/03/18 464 497 462 482 7,068,200
2020/03/17 413 463 410 459 7,586,200
2020/03/16 425 435 419 419 3,388,500
2020/03/13 421 433 402 419 5,157,200
2020/03/12 461 462 444 447 5,460,700
2020/03/11 481 489 476 476 3,397,500
2020/03/10 461 478 451 476 4,387,000
2020/03/09 490 492 470 474 3,054,000
2020/03/06 517 519 501 504 3,600,300
2020/03/05 527 530 523 527 3,173,900
2020/03/04 510 524 509 521 3,071,000
2020/03/03 534 537 515 517 4,735,300
2020/03/02 510 531 508 524 3,527,000
2020/02/28 530 531 517 519 4,806,000
2020/02/27 561 562 543 547 3,353,600
2020/02/26 564 570 560 568 2,470,700
2020/02/25 565 577 563 570 3,632,800
2020/02/21 589 598 587 588 1,917,000
2020/02/20 593 597 592 594 1,720,800
2020/02/19 592 596 588 591 1,788,400
2020/02/18 585 597 584 591 3,302,100
2020/02/17 586 588 581 583 1,652,600
2020/02/14 602 605 590 593 2,420,700
2020/02/13 619 623 596 603 4,044,200
2020/02/12 599 610 597 609 4,790,400
2020/02/10 587 596 583 595 3,265,100
2020/02/07 574 589 570 587 5,374,000
2020/02/06 567 574 566 569 4,270,200
2020/02/05 558 561 555 559 2,264,400
2020/02/04 546 552 546 550 1,833,200
2020/02/03 543 552 541 548 2,173,200
2020/01/31 552 557 551 551 1,967,900
2020/01/30 557 558 545 548 2,414,300
2020/01/29 557 559 553 558 1,575,300
2020/01/28 550 555 549 552 2,213,400
2020/01/27 555 557 550 552 1,928,600
2020/01/24 566 566 561 563 1,306,900
2020/01/23 560 570 558 568 2,425,200
2020/01/22 561 563 556 560 1,710,300
2020/01/21 566 567 562 564 1,385,000
2020/01/20 567 569 565 568 1,046,700
2020/01/17 568 569 563 565 1,840,600
2020/01/16 569 572 567 572 2,094,000
2020/01/15 566 571 565 569 1,990,000
2020/01/14 577 578 569 573 2,128,100
2020/01/10 566 572 566 572 2,056,800
2020/01/09 569 573 566 571 2,288,600
2020/01/08 569 570 560 565 2,612,400
2020/01/07 571 578 571 577 2,521,600
2020/01/06 571 573 568 569 2,744,700

このページの先頭へ