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
2009/12/29 84 84 84 84 3,000
2009/12/28 77 84 77 84 11,000
2009/12/25 73 73 72 72 3,000
2009/12/24 72 75 72 75 4,000
2009/12/22 72 72 72 72 1,000
2009/12/21 73 73 73 73 4,000
2009/12/18 71 73 71 73 3,000
2009/12/17 76 76 76 76 1,000
2009/12/16 77 77 76 76 10,000
2009/12/15 77 77 77 77 2,000
2009/12/14 77 77 77 77 4,000
2009/12/11 80 80 78 78 5,000
2009/12/10 79 79 79 79 1,000
2009/12/09 81 81 81 81 1,000
2009/12/07 77 80 77 80 3,000
2009/12/04 79 79 79 79 2,000
2009/12/03 78 79 78 79 6,000
2009/12/02 77 77 76 76 25,000
2009/12/01 79 79 75 76 20,000
2009/11/30 85 85 79 79 9,000
2009/11/26 85 85 85 85 1,000
2009/11/25 81 81 80 80 3,000
2009/11/19 82 82 82 82 2,000
2009/11/13 88 88 87 87 7,000
2009/11/12 90 90 89 89 5,000
2009/11/11 91 91 90 90 6,000
2009/11/10 93 93 90 90 9,000
2009/11/05 93 93 93 93 2,000
2009/11/04 92 92 92 92 1,000
2009/10/28 95 95 95 95 1,000
2009/10/23 94 94 94 94 1,000
2009/10/16 91 91 91 91 1,000
2009/10/15 99 99 93 93 5,000
2009/10/09 89 92 89 92 4,000
2009/10/08 92 92 92 92 1,000
2009/10/06 91 91 91 91 2,000
2009/10/02 93 93 90 90 2,000
2009/10/01 94 94 94 94 1,000
2009/09/30 98 98 96 96 3,000
2009/09/28 104 104 104 104 1,000
2009/09/24 99 99 99 99 1,000
2009/09/18 100 100 100 100 1,000
2009/09/17 101 101 100 100 4,000
2009/09/14 101 101 101 101 2,000
2009/09/10 105 105 102 102 3,000
2009/09/08 106 106 105 105 2,000
2009/09/07 106 106 106 106 1,000
2009/09/03 105 105 105 105 2,000
2009/09/01 107 107 107 107 1,000
2009/08/31 107 107 107 107 1,000
2009/08/28 105 105 105 105 2,000
2009/08/27 105 105 105 105 1,000
2009/08/25 100 102 100 102 3,000
2009/08/21 105 105 105 105 3,000
2009/08/18 104 104 103 104 6,000
2009/08/14 104 104 104 104 3,000
2009/08/13 105 105 105 105 4,000
2009/08/12 106 106 105 106 4,000
2009/08/11 106 106 106 106 2,000
2009/08/10 106 106 104 105 6,000
2009/08/07 105 105 105 105 2,000
2009/08/06 105 105 105 105 2,000
2009/08/05 105 106 105 106 4,000
2009/08/04 109 109 109 109 2,000
2009/08/03 108 110 108 110 2,000
2009/07/28 110 110 108 109 4,000
2009/07/27 110 110 110 110 1,000
2009/07/24 108 108 107 108 8,000
2009/07/23 109 109 108 108 3,000
2009/07/17 108 108 108 108 2,000
2009/07/16 108 108 108 108 1,000
2009/07/13 108 108 108 108 2,000
2009/07/08 108 108 108 108 1,000
2009/07/07 112 112 112 112 6,000
2009/07/03 120 120 120 120 5,000
2009/07/01 118 118 114 114 2,000
2009/06/30 115 115 115 115 6,000
2009/06/29 110 114 110 114 8,000
2009/06/26 110 110 110 110 4,000
2009/06/23 111 111 111 111 1,000
2009/06/17 111 111 111 111 1,000
2009/06/16 115 115 115 115 2,000
2009/06/15 116 120 116 120 11,000
2009/06/12 117 117 116 116 3,000
2009/06/11 116 118 116 116 6,000
2009/06/10 112 112 112 112 4,000
2009/06/09 107 107 105 107 3,000
2009/06/08 107 107 102 102 5,000
2009/06/05 103 105 103 105 4,000
2009/06/04 101 101 101 101 2,000
2009/06/03 99 100 99 100 5,000
2009/06/02 99 99 99 99 3,000
2009/06/01 96 96 96 96 1,000
2009/05/29 96 96 96 96 1,000
2009/05/28 96 96 96 96 1,000
2009/05/27 96 96 96 96 1,000
2009/05/26 90 90 90 90 1,000
2009/05/25 90 90 90 90 1,000
2009/05/22 91 91 90 90 3,000
2009/05/21 91 91 91 91 1,000
2009/05/20 86 90 86 90 4,000
2009/05/19 91 91 91 91 3,000
2009/05/18 91 91 91 91 10,000
2009/05/15 93 93 91 91 5,000
2009/05/14 94 94 93 93 12,000
2009/05/13 96 96 94 94 5,000
2009/05/12 94 94 94 94 3,000
2009/05/11 95 95 95 95 5,000
2009/05/08 93 97 93 97 5,000
2009/05/07 93 97 93 93 7,000
2009/05/01 93 93 93 93 1,000
2009/04/28 96 96 96 96 1,000
2009/04/27 93 93 93 93 1,000
2009/04/22 91 91 91 91 1,000
2009/04/21 90 91 90 91 2,000
2009/04/20 93 93 93 93 6,000
2009/04/17 94 97 94 97 2,000
2009/04/15 95 95 95 95 1,000
2009/04/13 95 95 95 95 6,000
2009/04/10 93 95 93 95 6,000
2009/04/09 92 94 92 94 2,000
2009/04/08 93 93 93 93 1,000
2009/04/07 92 92 92 92 1,000
2009/04/06 93 93 91 91 2,000
2009/04/03 95 95 90 92 5,000
2009/04/02 95 95 95 95 1,000
2009/03/30 92 92 92 92 2,000
2009/03/27 92 92 92 92 1,000
2009/03/26 90 90 90 90 1,000
2009/03/25 87 88 87 88 4,000
2009/03/24 85 85 82 82 6,000
2009/03/23 88 88 88 88 2,000
2009/03/19 87 90 87 87 11,000
2009/03/16 97 97 97 97 3,000
2009/03/11 86 86 86 86 1,000
2009/03/10 83 83 83 83 1,000
2009/03/05 85 85 83 83 3,000
2009/03/04 87 87 87 87 1,000
2009/03/03 88 88 88 88 1,000
2009/03/02 87 87 87 87 2,000
2009/02/27 82 82 82 82 7,000
2009/02/26 83 83 83 83 1,000
2009/02/24 89 89 89 89 1,000
2009/02/20 89 89 89 89 3,000
2009/02/19 90 90 90 90 1,000
2009/02/13 92 95 92 95 2,000
2009/02/12 92 92 92 92 1,000
2009/02/10 93 93 92 92 6,000
2009/02/09 94 94 93 93 11,000
2009/01/28 103 103 103 103 2,000
2009/01/27 97 98 97 98 4,000
2009/01/26 98 98 95 95 3,000
2009/01/22 98 98 98 98 3,000
2009/01/20 100 100 100 100 1,000
2009/01/19 100 100 100 100 1,000
2009/01/15 99 99 99 99 3,000
2009/01/13 98 98 97 98 4,000
2009/01/09 104 104 102 103 8,000
2009/01/07 104 104 104 104 2,000
2009/01/06 103 103 103 103 1,000

このページの先頭へ