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
2026/06/12 7,240 7,340 7,200 7,340 900
2026/06/11 7,240 7,240 7,240 7,240 100
2026/06/10 7,330 7,390 7,330 7,390 200
2026/06/09 7,230 7,360 7,190 7,330 4,000
2026/06/08 7,420 7,420 7,280 7,280 900
2026/06/05 7,450 7,450 7,420 7,420 400
2026/06/04 7,790 7,790 7,600 7,600 500
2026/06/03 7,650 7,800 7,510 7,800 700
2026/06/02 7,950 7,950 7,800 7,800 500
2026/06/01 7,800 7,800 7,800 7,800 200
2026/05/29 7,580 8,020 7,580 7,800 3,100
2026/05/28 7,210 7,780 7,210 7,580 3,400
2026/05/27 7,010 7,060 7,010 7,060 700
2026/05/26 7,210 7,210 7,010 7,060 900
2026/05/25 7,040 7,160 7,040 7,060 400
2026/05/22 7,450 7,450 7,090 7,090 500
2026/05/21 7,000 7,450 6,950 7,450 3,900
2026/05/20 6,750 7,010 6,750 7,010 5,700
2026/05/19 6,700 6,800 6,700 6,800 600
2026/05/18 6,800 6,800 6,700 6,700 200
2026/05/15 6,800 6,900 6,800 6,900 200
2026/05/14 6,690 6,990 6,690 6,900 3,500
2026/05/13 6,070 6,700 6,070 6,700 3,100
2026/05/12 6,320 6,340 6,000 6,030 1,900
2026/05/11 6,350 6,450 6,350 6,350 900
2026/05/08 6,710 6,980 6,310 6,350 6,100
2026/05/07 6,740 6,800 6,730 6,740 3,700
2026/04/28 6,790 6,800 6,790 6,800 1,200
2026/04/27 6,800 6,800 6,700 6,800 2,400
2026/04/24 6,370 6,850 6,370 6,850 2,000
2026/04/22 6,310 6,310 6,310 6,310 100
2026/04/21 6,380 6,400 6,330 6,380 600
2026/04/20 6,380 6,380 6,380 6,380 200
2026/04/17 6,320 6,320 6,280 6,280 400
2026/04/16 6,340 6,370 6,210 6,220 1,100
2026/04/13 6,390 6,390 6,390 6,390 100
2026/04/10 6,420 6,420 6,420 6,420 100
2026/04/09 6,450 6,450 6,450 6,450 100
2026/04/07 6,480 6,480 6,470 6,480 400
2026/04/06 6,520 6,520 6,520 6,520 100
2026/04/03 6,530 6,550 6,520 6,550 700
2026/04/02 6,570 6,570 6,570 6,570 600
2026/04/01 6,590 6,590 6,570 6,590 800
2026/03/31 6,490 6,490 6,490 6,490 200
2026/03/30 6,530 6,530 6,480 6,490 300
2026/03/27 6,540 6,540 6,540 6,540 300
2026/03/23 6,350 6,350 6,340 6,340 400
2026/03/19 6,390 6,390 6,390 6,390 400
2026/03/18 6,380 6,390 6,380 6,390 200
2026/03/17 6,430 6,430 6,390 6,390 200
2026/03/11 6,430 6,430 6,430 6,430 200
2026/03/10 6,560 6,560 6,530 6,530 1,400
2026/03/09 6,560 6,600 6,550 6,600 1,400
2026/03/06 6,590 6,620 6,570 6,620 300
2026/03/05 6,590 6,620 6,590 6,620 1,800
2026/03/04 6,620 6,640 6,610 6,640 400
2026/03/03 6,780 6,780 6,700 6,700 1,100
2026/03/02 6,670 6,700 6,670 6,700 500
2026/02/27 6,670 6,670 6,670 6,670 200
2026/02/26 6,580 6,580 6,570 6,570 600
2026/02/25 6,650 6,650 6,580 6,620 1,300
2026/02/24 6,740 6,740 6,660 6,660 200
2026/02/20 6,840 6,840 6,740 6,750 2,200
2026/02/19 6,880 6,880 6,750 6,850 1,800
2026/02/18 6,650 6,890 6,650 6,890 2,000
2026/02/17 6,850 6,850 6,650 6,650 700
2026/02/16 6,560 6,880 6,560 6,880 4,800
2026/02/13 6,600 6,660 6,590 6,660 600
2026/02/12 6,560 6,610 6,550 6,610 1,000
2026/02/10 6,550 6,550 6,550 6,550 100
2026/02/09 6,630 6,630 6,550 6,550 500
2026/02/06 6,630 6,700 6,600 6,620 1,200
2026/02/05 6,600 6,700 6,600 6,700 600
2026/02/04 6,600 6,600 6,600 6,600 300
2026/02/03 6,740 6,740 6,500 6,670 800
2026/02/02 6,640 6,640 6,640 6,640 100
2026/01/30 6,800 6,800 6,740 6,740 200
2026/01/29 6,900 6,900 6,900 6,900 100
2026/01/28 6,800 6,900 6,800 6,900 1,400
2026/01/27 6,780 6,780 6,740 6,740 300
2026/01/26 6,810 6,810 6,810 6,810 100
2026/01/23 6,850 6,850 6,810 6,810 300
2026/01/22 6,880 6,950 6,850 6,850 1,700
2026/01/21 6,880 6,980 6,850 6,880 1,200
2026/01/20 6,950 6,950 6,870 6,930 900
2026/01/19 6,960 6,960 6,910 6,950 800
2026/01/16 6,860 6,860 6,860 6,860 100
2026/01/15 6,770 6,860 6,770 6,860 500
2026/01/14 6,850 6,910 6,800 6,810 1,100
2026/01/13 7,020 7,030 6,890 6,900 2,200
2026/01/09 6,980 7,060 6,920 7,020 3,500
2026/01/08 6,750 6,970 6,740 6,970 2,800
2026/01/07 6,770 6,770 6,760 6,760 600
2026/01/06 6,860 6,860 6,770 6,850 900
2026/01/05 6,790 6,790 6,720 6,790 900
2025/12/30 6,900 6,900 6,800 6,800 1,800
2025/12/29 6,940 7,070 6,930 6,940 1,400
2025/12/26 6,850 6,930 6,840 6,930 4,000
2025/12/25 6,790 6,850 6,790 6,850 500
2025/12/24 6,700 6,790 6,700 6,790 300
2025/12/23 6,740 6,740 6,700 6,700 600
2025/12/22 6,850 6,900 6,840 6,840 1,700
2025/12/19 6,820 6,900 6,720 6,850 2,100
2025/12/18 6,790 6,920 6,650 6,920 2,800
2025/12/17 6,820 6,820 6,550 6,750 900
2025/12/16 6,770 6,770 6,650 6,750 1,300
2025/12/15 6,680 6,680 6,580 6,680 1,500
2025/12/12 6,230 6,500 6,220 6,500 1,700
2025/12/11 6,040 6,170 6,040 6,170 3,400
2025/12/10 6,050 6,070 6,030 6,040 600
2025/12/09 5,920 6,050 5,910 6,050 400
2025/12/08 6,050 6,050 5,910 5,910 1,100
2025/12/05 5,890 6,050 5,800 6,050 1,500
2025/12/04 5,750 5,900 5,750 5,890 2,100
2025/12/03 6,040 6,040 5,760 5,820 2,900
2025/12/02 5,960 6,050 5,890 6,050 2,100
2025/12/01 5,770 5,900 5,770 5,900 1,600
2025/11/28 5,620 5,750 5,620 5,750 1,900
2025/11/27 5,490 5,520 5,490 5,520 13,900
2025/11/26 5,460 5,560 5,460 5,560 200
2025/11/25 5,490 5,500 5,490 5,500 1,100
2025/11/21 5,500 5,500 5,500 5,500 100
2025/11/20 5,500 5,520 5,400 5,520 1,000
2025/11/19 5,480 5,480 5,480 5,480 700
2025/11/18 5,490 5,490 5,390 5,480 2,100
2025/11/17 5,650 5,650 5,500 5,500 1,900
2025/11/14 5,660 5,660 5,650 5,650 600
2025/11/13 5,640 5,820 5,640 5,660 1,200
2025/11/12 5,620 5,690 5,510 5,640 3,100
2025/11/11 5,270 5,610 5,270 5,610 5,400
2025/11/10 5,270 5,270 5,220 5,270 1,100
2025/11/07 5,180 5,240 5,180 5,240 300
2025/11/06 5,200 5,200 5,200 5,200 200
2025/11/05 5,320 5,320 5,100 5,200 2,100
2025/11/04 5,330 5,360 5,280 5,320 900
2025/10/31 5,290 5,330 5,290 5,330 200
2025/10/30 5,350 5,350 5,350 5,350 100
2025/10/29 5,400 5,400 5,380 5,390 300
2025/10/28 5,440 5,500 5,320 5,440 1,600
2025/10/27 5,430 5,480 5,430 5,440 500
2025/10/24 5,380 5,430 5,380 5,430 500
2025/10/23 5,380 5,380 5,380 5,380 100
2025/10/22 5,400 5,400 5,400 5,400 100
2025/10/21 5,440 5,580 5,400 5,400 1,300
2025/10/20 5,490 5,500 5,420 5,500 500
2025/10/14 5,510 5,510 5,510 5,510 300
2025/10/10 5,540 5,540 5,510 5,510 400
2025/10/09 5,630 5,630 5,620 5,630 300
2025/10/08 5,630 5,850 5,630 5,650 900
2025/10/07 5,530 5,600 5,530 5,600 200
2025/10/06 5,700 5,700 5,520 5,610 2,500
2025/10/03 5,310 5,900 5,310 5,690 3,000
2025/10/02 5,290 5,380 5,290 5,380 400
2025/10/01 5,280 5,300 5,270 5,290 500
2025/09/30 5,350 5,350 5,350 5,350 300
2025/09/29 5,410 5,610 5,310 5,350 1,000
2025/09/26 5,470 5,470 5,370 5,460 400
2025/09/25 5,630 5,630 5,470 5,470 1,600
2025/09/24 5,580 5,580 5,410 5,530 900
2025/09/22 5,780 5,780 5,370 5,500 7,300
2025/09/19 5,430 5,480 5,310 5,480 900
2025/09/18 5,390 5,420 5,370 5,410 1,200
2025/09/17 5,350 5,350 5,230 5,300 700
2025/09/16 5,290 5,370 5,290 5,340 1,400
2025/09/12 5,170 5,280 5,170 5,280 1,300
2025/09/11 5,200 5,250 5,200 5,250 400
2025/09/10 5,170 5,170 5,170 5,170 200
2025/09/09 5,290 5,380 5,200 5,270 1,800
2025/09/08 5,190 5,200 5,190 5,200 300
2025/09/05 5,150 5,190 5,150 5,190 200
2025/09/04 5,200 5,200 5,100 5,140 400
2025/09/03 5,210 5,210 5,200 5,200 400
2025/09/02 5,260 5,260 5,210 5,210 500
2025/09/01 5,230 5,250 5,170 5,210 800
2025/08/29 5,100 5,190 5,100 5,190 1,300
2025/08/28 5,120 5,120 5,120 5,120 200
2025/08/27 5,090 5,120 5,090 5,120 300
2025/08/26 5,100 5,130 5,100 5,120 900
2025/08/25 5,050 5,110 5,050 5,110 900
2025/08/22 5,050 5,050 5,050 5,050 300
2025/08/21 5,050 5,050 5,050 5,050 200
2025/08/20 5,050 5,050 5,040 5,050 1,000
2025/08/15 5,150 5,150 5,020 5,020 1,200
2025/08/13 5,050 5,100 4,900 5,100 1,400
2025/08/12 5,200 5,200 5,100 5,100 200
2025/08/08 5,200 5,200 5,200 5,200 100
2025/08/07 5,280 5,280 5,190 5,190 700
2025/08/06 5,120 5,200 5,120 5,200 300
2025/08/05 5,180 5,200 5,120 5,120 300
2025/08/04 5,180 5,180 5,180 5,180 200
2025/08/01 5,080 5,080 5,080 5,080 200
2025/07/29 5,060 5,200 5,050 5,070 1,900
2025/07/28 5,260 5,260 5,120 5,260 1,300
2025/07/25 5,130 5,160 5,130 5,160 200
2025/07/24 5,040 5,180 5,040 5,180 1,000
2025/07/23 5,140 5,140 5,140 5,140 800
2025/07/22 5,080 5,130 5,060 5,130 900
2025/07/18 5,040 5,110 5,000 5,100 2,500
2025/07/17 5,040 5,040 5,020 5,020 200
2025/07/16 4,995 4,995 4,995 4,995 100

このページの先頭へ