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
2024/03/28 5,810 5,840 5,810 5,840 500
2024/03/27 5,990 5,990 5,760 5,890 4,000
2024/03/26 6,010 6,010 6,010 6,010 300
2024/03/25 6,080 6,080 6,050 6,050 1,200
2024/03/22 6,010 6,060 5,990 6,060 1,200
2024/03/21 6,060 6,060 6,000 6,010 2,500
2024/03/19 6,110 6,180 6,000 6,060 9,000
2024/03/18 5,940 6,110 5,940 6,110 5,700
2024/03/15 5,910 5,930 5,820 5,890 3,300
2024/03/14 5,710 5,910 5,710 5,910 4,700
2024/03/13 5,580 5,660 5,550 5,620 800
2024/03/12 5,480 5,560 5,480 5,550 1,100
2024/03/11 5,420 5,740 5,420 5,550 13,800
2024/03/08 5,750 5,750 5,510 5,510 700
2024/03/07 5,880 5,900 5,700 5,750 6,600
2024/03/06 5,670 5,800 5,670 5,800 2,700
2024/03/05 5,630 5,700 5,630 5,670 2,400
2024/03/04 5,580 5,630 5,550 5,630 2,200
2024/03/01 5,600 5,600 5,500 5,510 10,400
2024/02/29 5,470 5,600 5,470 5,580 5,900
2024/02/28 5,460 5,460 5,400 5,400 1,400
2024/02/27 5,500 5,520 5,460 5,460 1,600
2024/02/26 5,500 5,500 5,400 5,410 10,500
2024/02/22 5,420 5,500 5,410 5,410 2,200
2024/02/21 5,400 5,440 5,370 5,400 1,200
2024/02/20 5,420 5,420 5,400 5,400 1,700
2024/02/19 5,390 5,420 5,210 5,420 3,700
2024/02/16 5,450 5,490 5,450 5,490 1,800
2024/02/15 5,560 5,560 5,310 5,400 3,500
2024/02/14 5,300 5,450 5,300 5,400 8,300
2024/02/13 5,500 5,500 5,310 5,400 6,000
2024/02/09 5,360 5,460 5,260 5,380 3,900
2024/02/08 5,270 5,580 5,270 5,460 8,400
2024/02/07 5,630 5,720 5,110 5,220 33,100
2024/02/06 5,510 5,570 5,440 5,570 2,400
2024/02/05 5,450 5,510 5,320 5,510 4,800
2024/02/02 5,540 5,540 5,340 5,430 3,400
2024/02/01 5,280 5,540 5,250 5,540 11,500
2024/01/31 5,120 5,300 5,120 5,300 2,600
2024/01/30 5,250 5,250 5,020 5,210 3,300
2024/01/29 5,040 5,130 5,040 5,120 4,500
2024/01/26 5,030 5,050 4,875 4,895 2,500
2024/01/25 4,965 5,000 4,965 4,990 1,000
2024/01/24 4,910 4,985 4,910 4,965 2,200
2024/01/23 4,855 5,020 4,855 4,945 4,800
2024/01/22 4,820 4,910 4,790 4,855 3,400
2024/01/19 4,685 4,775 4,665 4,775 6,800
2024/01/18 4,600 4,640 4,600 4,640 700
2024/01/17 4,525 4,615 4,500 4,560 3,600
2024/01/16 4,645 4,645 4,500 4,525 2,500
2024/01/15 4,600 4,685 4,600 4,665 9,100
2024/01/12 4,555 4,585 4,555 4,585 2,600
2024/01/11 4,440 4,560 4,440 4,510 10,700
2024/01/10 4,410 4,415 4,365 4,415 2,800
2024/01/09 4,395 4,400 4,340 4,400 6,300
2024/01/05 4,225 4,325 4,225 4,325 2,400
2024/01/04 4,115 4,245 4,115 4,235 5,200
2023/12/29 4,100 4,110 4,100 4,110 1,000
2023/12/28 4,150 4,150 4,115 4,120 1,600
2023/12/27 4,115 4,160 4,005 4,160 2,700
2023/12/26 4,075 4,200 4,075 4,185 8,300
2023/12/25 4,105 4,135 4,025 4,035 4,600
2023/12/22 4,190 4,190 4,110 4,150 700
2023/12/21 4,210 4,250 4,120 4,145 8,700
2023/12/20 4,210 4,395 4,210 4,235 2,400
2023/12/19 4,245 4,270 4,205 4,210 2,600
2023/12/18 4,365 4,365 4,235 4,245 7,300
2023/12/15 4,355 4,375 4,305 4,310 900
2023/12/14 4,410 4,410 4,325 4,325 1,400
2023/12/13 4,430 4,455 4,425 4,445 800
2023/12/12 4,510 4,510 4,430 4,490 1,000
2023/12/11 4,500 4,510 4,480 4,500 800
2023/12/08 4,625 4,630 4,475 4,480 6,200
2023/12/07 4,620 4,665 4,620 4,665 1,700
2023/12/06 4,730 4,730 4,650 4,650 2,200
2023/12/05 4,720 4,720 4,675 4,675 400
2023/12/04 4,700 4,710 4,660 4,710 700
2023/12/01 4,590 4,680 4,590 4,680 800
2023/11/30 4,600 4,645 4,580 4,590 1,200
2023/11/29 4,560 4,560 4,560 4,560 200
2023/11/28 4,630 4,635 4,560 4,560 1,000
2023/11/27 4,525 4,600 4,525 4,600 2,700
2023/11/24 4,540 4,550 4,500 4,550 700
2023/11/22 4,520 4,550 4,505 4,550 500
2023/11/21 4,500 4,500 4,500 4,500 200
2023/11/20 4,435 4,560 4,435 4,485 2,800
2023/11/17 4,445 4,445 4,445 4,445 100
2023/11/16 4,480 4,495 4,440 4,440 1,800
2023/11/15 4,490 4,495 4,480 4,480 400
2023/11/14 4,540 4,540 4,445 4,445 1,500
2023/11/13 4,500 4,540 4,500 4,540 200
2023/11/10 4,505 4,515 4,485 4,490 500
2023/11/09 4,510 4,575 4,475 4,480 2,900
2023/11/08 4,645 4,700 4,525 4,540 7,100
2023/11/07 4,635 4,775 4,635 4,650 8,200
2023/11/06 4,600 4,800 4,575 4,650 13,700
2023/11/02 4,400 4,490 4,400 4,450 2,600
2023/11/01 4,355 4,355 4,210 4,355 1,600
2023/10/31 4,340 4,340 4,265 4,295 1,300
2023/10/30 4,300 4,375 4,300 4,305 1,600
2023/10/27 4,430 4,430 4,395 4,395 700
2023/10/26 4,415 4,415 4,400 4,400 600
2023/10/25 4,295 4,345 4,295 4,345 300
2023/10/24 4,275 4,370 4,255 4,295 1,100
2023/10/23 4,250 4,250 4,240 4,240 300
2023/10/20 4,230 4,250 4,215 4,250 400
2023/10/19 4,225 4,230 4,200 4,215 500
2023/10/18 4,235 4,235 4,210 4,210 200
2023/10/17 4,235 4,240 4,210 4,235 600
2023/10/16 4,240 4,240 4,175 4,220 800
2023/10/13 4,250 4,250 4,250 4,250 200
2023/10/12 4,255 4,255 4,210 4,210 200
2023/10/11 4,240 4,240 4,235 4,235 300
2023/10/10 4,190 4,240 4,190 4,240 1,100
2023/10/06 4,260 4,260 4,260 4,260 100
2023/10/05 4,260 4,270 4,225 4,260 2,600
2023/10/04 4,345 4,345 4,105 4,190 2,100
2023/10/03 4,415 4,420 4,415 4,420 200
2023/10/02 4,375 4,420 4,270 4,415 5,100
2023/09/29 4,290 4,290 4,250 4,275 1,400
2023/09/28 4,280 4,360 4,230 4,290 5,700
2023/09/27 4,405 4,430 4,150 4,265 4,500
2023/09/26 4,175 4,175 4,120 4,125 800
2023/09/25 4,150 4,190 4,140 4,175 5,000
2023/09/22 4,135 4,150 4,120 4,140 7,000
2023/09/21 4,040 4,095 4,030 4,065 1,900
2023/09/20 4,065 4,150 4,000 4,010 4,300
2023/09/19 4,160 4,160 4,065 4,065 2,300
2023/09/15 4,070 4,120 4,055 4,120 2,700
2023/09/14 4,020 4,085 4,000 4,040 2,800
2023/09/13 4,005 4,025 4,005 4,010 1,900
2023/09/12 4,005 4,005 4,000 4,005 700
2023/09/11 3,985 3,995 3,985 3,985 700
2023/09/08 4,000 4,000 3,940 3,970 400
2023/09/07 4,000 4,000 4,000 4,000 1,200
2023/09/06 3,975 3,990 3,970 3,970 800
2023/09/05 3,945 3,965 3,900 3,965 1,300
2023/09/04 3,985 3,985 3,975 3,975 600
2023/08/31 3,965 3,965 3,925 3,925 600
2023/08/30 3,905 3,980 3,905 3,940 1,700
2023/08/29 3,975 3,995 3,955 3,965 2,100
2023/08/28 3,925 3,960 3,925 3,960 2,400
2023/08/25 3,915 3,915 3,915 3,915 200
2023/08/24 3,920 3,920 3,885 3,915 800
2023/08/23 3,920 3,920 3,920 3,920 300
2023/08/22 3,905 3,920 3,905 3,920 1,300
2023/08/21 3,900 3,905 3,900 3,905 700
2023/08/18 3,815 3,875 3,815 3,870 2,700
2023/08/17 3,835 3,835 3,815 3,815 600
2023/08/16 3,880 3,880 3,820 3,835 1,300
2023/08/15 3,860 3,880 3,825 3,880 600
2023/08/14 3,860 3,885 3,825 3,860 1,500
2023/08/10 3,860 3,860 3,805 3,825 500
2023/08/09 3,875 3,875 3,805 3,805 1,700
2023/08/08 3,810 3,885 3,810 3,875 2,000
2023/08/07 3,615 3,800 3,615 3,800 5,700
2023/08/04 3,325 4,010 3,325 3,650 20,500
2023/08/03 3,395 3,420 3,325 3,325 900
2023/08/02 3,380 3,415 3,355 3,355 2,500
2023/08/01 3,385 3,400 3,385 3,400 200
2023/07/31 3,370 3,400 3,300 3,400 2,600
2023/07/28 3,335 3,340 3,290 3,340 1,900
2023/07/27 3,275 3,325 3,270 3,320 1,500
2023/07/26 3,330 3,330 3,330 3,330 400
2023/07/20 3,325 3,410 3,325 3,375 2,500
2023/07/19 3,360 3,385 3,315 3,385 500
2023/07/18 3,370 3,395 3,355 3,355 900
2023/07/14 3,370 3,400 3,330 3,370 800
2023/07/13 3,390 3,390 3,390 3,390 200
2023/07/12 3,390 3,390 3,390 3,390 300
2023/07/11 3,395 3,400 3,325 3,395 1,300
2023/07/10 3,300 3,390 3,290 3,390 4,100
2023/07/07 3,315 3,315 3,290 3,295 2,200
2023/07/06 3,395 3,400 3,310 3,360 1,000
2023/07/05 3,310 3,395 3,310 3,385 4,500
2023/07/04 3,325 3,325 3,320 3,320 700
2023/07/03 3,295 3,330 3,295 3,310 2,100
2023/06/30 3,265 3,265 3,265 3,265 200
2023/06/29 3,300 3,300 3,290 3,290 500
2023/06/28 3,295 3,315 3,280 3,290 2,500
2023/06/27 3,285 3,290 3,285 3,290 400
2023/06/26 3,265 3,290 3,265 3,285 1,100
2023/06/23 3,280 3,280 3,265 3,265 1,700
2023/06/22 3,260 3,275 3,260 3,275 2,500
2023/06/21 3,250 3,260 3,245 3,255 800
2023/06/20 3,240 3,255 3,220 3,245 900
2023/06/19 3,230 3,230 3,215 3,220 400
2023/06/16 3,195 3,240 3,195 3,230 1,600
2023/06/15 3,230 3,230 3,185 3,215 700
2023/06/14 3,185 3,230 3,180 3,230 2,000
2023/06/13 3,160 3,185 3,160 3,185 1,800
2023/06/12 3,160 3,160 3,145 3,160 600
2023/06/09 3,160 3,160 3,160 3,160 100
2023/06/08 3,150 3,160 3,150 3,160 700
2023/06/07 3,160 3,160 3,150 3,155 2,000
2023/06/06 3,155 3,160 3,150 3,160 1,700
2023/06/05 3,135 3,165 3,135 3,155 1,800
2023/06/02 3,130 3,150 3,130 3,135 700
2023/06/01 3,135 3,145 3,115 3,130 700
2023/05/31 3,095 3,135 3,095 3,135 500

このページの先頭へ