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 |
---|---|---|---|---|---|
2017/12/29 | 3,050 | 3,055 | 3,035 | 3,035 | 8,500 |
2017/12/28 | 3,080 | 3,080 | 3,050 | 3,055 | 2,500 |
2017/12/27 | 3,080 | 3,090 | 3,055 | 3,065 | 9,800 |
2017/12/26 | 3,100 | 3,125 | 3,060 | 3,085 | 8,500 |
2017/12/25 | 3,200 | 3,210 | 3,160 | 3,160 | 5,900 |
2017/12/22 | 3,190 | 3,210 | 3,180 | 3,200 | 3,300 |
2017/12/21 | 3,195 | 3,195 | 3,165 | 3,195 | 8,000 |
2017/12/20 | 3,130 | 3,175 | 3,095 | 3,135 | 7,700 |
2017/12/19 | 3,110 | 3,135 | 3,075 | 3,130 | 3,700 |
2017/12/18 | 3,100 | 3,150 | 3,035 | 3,125 | 8,100 |
2017/12/15 | 3,085 | 3,160 | 3,045 | 3,100 | 5,700 |
2017/12/14 | 3,070 | 3,130 | 3,035 | 3,090 | 8,900 |
2017/12/13 | 3,185 | 3,185 | 3,080 | 3,120 | 9,000 |
2017/12/12 | 3,265 | 3,290 | 3,180 | 3,220 | 5,500 |
2017/12/11 | 3,300 | 3,300 | 3,230 | 3,265 | 4,700 |
2017/12/08 | 3,250 | 3,345 | 3,225 | 3,230 | 5,900 |
2017/12/07 | 3,175 | 3,285 | 3,175 | 3,270 | 6,700 |
2017/12/06 | 3,210 | 3,230 | 3,150 | 3,175 | 7,500 |
2017/12/05 | 3,145 | 3,255 | 3,110 | 3,245 | 20,000 |
2017/12/04 | 3,130 | 3,160 | 3,085 | 3,105 | 12,300 |
2017/12/01 | 3,100 | 3,175 | 3,040 | 3,155 | 27,300 |
2017/11/30 | 3,280 | 3,280 | 3,100 | 3,180 | 17,200 |
2017/11/29 | 3,285 | 3,285 | 3,180 | 3,285 | 10,300 |
2017/11/28 | 3,300 | 3,300 | 3,105 | 3,235 | 18,900 |
2017/11/27 | 3,270 | 3,300 | 3,245 | 3,295 | 13,300 |
2017/11/24 | 3,210 | 3,295 | 3,205 | 3,235 | 14,200 |
2017/11/22 | 3,200 | 3,270 | 3,180 | 3,240 | 17,000 |
2017/11/21 | 3,205 | 3,245 | 3,170 | 3,180 | 9,900 |
2017/11/20 | 3,090 | 3,210 | 3,080 | 3,205 | 16,800 |
2017/11/17 | 3,105 | 3,125 | 3,010 | 3,020 | 17,300 |
2017/11/16 | 2,827 | 3,070 | 2,827 | 3,010 | 31,800 |
2017/11/15 | 2,960 | 2,979 | 2,752 | 2,807 | 57,900 |
2017/11/14 | 3,165 | 3,200 | 2,960 | 2,960 | 45,200 |
2017/11/13 | 3,150 | 3,250 | 3,105 | 3,165 | 15,600 |
2017/11/10 | 3,060 | 3,330 | 3,060 | 3,180 | 59,100 |
2017/11/09 | 3,085 | 3,250 | 3,035 | 3,090 | 41,100 |
2017/11/08 | 3,090 | 3,100 | 3,000 | 3,080 | 44,700 |
2017/11/07 | 2,698 | 3,200 | 2,690 | 3,185 | 155,600 |
2017/11/06 | 2,704 | 2,719 | 2,576 | 2,700 | 19,400 |
2017/11/02 | 2,696 | 2,720 | 2,627 | 2,656 | 8,700 |
2017/11/01 | 2,690 | 2,722 | 2,680 | 2,680 | 20,200 |
2017/10/31 | 2,667 | 2,690 | 2,587 | 2,675 | 16,200 |
2017/10/30 | 2,598 | 2,699 | 2,598 | 2,689 | 37,700 |
2017/10/27 | 2,589 | 2,598 | 2,575 | 2,591 | 10,200 |
2017/10/26 | 2,527 | 2,599 | 2,527 | 2,590 | 17,700 |
2017/10/25 | 2,498 | 2,572 | 2,450 | 2,527 | 22,000 |
2017/10/24 | 2,509 | 2,515 | 2,484 | 2,515 | 11,800 |
2017/10/23 | 2,448 | 2,510 | 2,444 | 2,496 | 14,900 |
2017/10/20 | 2,427 | 2,445 | 2,413 | 2,443 | 19,100 |
2017/10/19 | 2,430 | 2,448 | 2,430 | 2,437 | 13,900 |
2017/10/18 | 2,430 | 2,450 | 2,420 | 2,430 | 19,500 |
2017/10/17 | 2,408 | 2,440 | 2,402 | 2,428 | 11,400 |
2017/10/16 | 2,399 | 2,400 | 2,376 | 2,400 | 5,200 |
2017/10/13 | 2,400 | 2,400 | 2,356 | 2,364 | 2,100 |
2017/10/12 | 2,349 | 2,418 | 2,331 | 2,407 | 8,900 |
2017/10/11 | 2,334 | 2,352 | 2,300 | 2,322 | 5,000 |
2017/10/10 | 2,326 | 2,348 | 2,313 | 2,334 | 3,500 |
2017/10/06 | 2,332 | 2,350 | 2,326 | 2,326 | 3,500 |
2017/10/05 | 2,398 | 2,400 | 2,332 | 2,351 | 4,400 |
2017/10/04 | 2,399 | 2,400 | 2,386 | 2,398 | 2,800 |
2017/10/03 | 2,438 | 2,450 | 2,373 | 2,382 | 9,500 |
2017/10/02 | 2,387 | 2,450 | 2,375 | 2,423 | 7,400 |
2017/09/29 | 2,359 | 2,392 | 2,356 | 2,387 | 7,100 |
2017/09/28 | 2,350 | 2,361 | 2,349 | 2,354 | 5,900 |
2017/09/27 | 2,347 | 2,387 | 2,247 | 2,350 | 2,900 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 465 | 470 | 464 | 470 | 28,000 |
2017/09/25 | 468 | 468 | 459 | 465 | 30,000 |
2017/09/22 | 466 | 474 | 456 | 468 | 48,000 |
2017/09/21 | 487 | 487 | 470 | 470 | 45,000 |
2017/09/20 | 475 | 484 | 475 | 482 | 50,000 |
2017/09/19 | 470 | 478 | 470 | 475 | 65,000 |
2017/09/15 | 461 | 469 | 453 | 463 | 38,000 |
2017/09/14 | 461 | 465 | 458 | 465 | 57,000 |
2017/09/13 | 460 | 461 | 455 | 459 | 37,000 |
2017/09/12 | 459 | 464 | 451 | 462 | 98,000 |
2017/09/11 | 450 | 452 | 447 | 450 | 77,000 |
2017/09/08 | 440 | 446 | 434 | 441 | 18,000 |
2017/09/07 | 430 | 440 | 428 | 440 | 27,000 |
2017/09/06 | 411 | 429 | 411 | 429 | 36,000 |
2017/09/05 | 440 | 451 | 420 | 424 | 63,000 |
2017/09/04 | 452 | 452 | 434 | 434 | 78,000 |
2017/09/01 | 453 | 456 | 451 | 456 | 25,000 |
2017/08/31 | 459 | 459 | 450 | 457 | 49,000 |
2017/08/30 | 445 | 460 | 436 | 460 | 102,000 |
2017/08/29 | 430 | 441 | 429 | 441 | 104,000 |
2017/08/28 | 425 | 432 | 424 | 429 | 62,000 |
2017/08/25 | 422 | 430 | 417 | 429 | 47,000 |
2017/08/24 | 416 | 425 | 415 | 425 | 45,000 |
2017/08/23 | 410 | 416 | 410 | 416 | 55,000 |
2017/08/22 | 410 | 413 | 407 | 413 | 24,000 |
2017/08/21 | 410 | 411 | 405 | 410 | 57,000 |
2017/08/18 | 410 | 414 | 410 | 414 | 30,000 |
2017/08/17 | 410 | 415 | 410 | 414 | 35,000 |
2017/08/16 | 415 | 419 | 412 | 417 | 33,000 |
2017/08/15 | 414 | 422 | 414 | 422 | 19,000 |
2017/08/14 | 415 | 416 | 409 | 416 | 23,000 |
2017/08/10 | 410 | 420 | 410 | 417 | 60,000 |
2017/08/09 | 419 | 419 | 410 | 418 | 48,000 |
2017/08/08 | 423 | 425 | 413 | 420 | 45,000 |
2017/08/07 | 430 | 432 | 423 | 427 | 115,000 |
2017/08/04 | 400 | 445 | 394 | 434 | 271,000 |
2017/08/03 | 400 | 403 | 399 | 402 | 50,000 |
2017/08/02 | 400 | 400 | 397 | 400 | 21,000 |
2017/08/01 | 401 | 405 | 401 | 403 | 23,000 |
2017/07/31 | 405 | 406 | 401 | 404 | 31,000 |
2017/07/28 | 406 | 406 | 401 | 401 | 23,000 |
2017/07/27 | 400 | 406 | 400 | 403 | 31,000 |
2017/07/26 | 398 | 403 | 398 | 403 | 11,000 |
2017/07/25 | 400 | 401 | 400 | 401 | 7,000 |
2017/07/24 | 400 | 400 | 394 | 396 | 7,000 |
2017/07/21 | 398 | 399 | 396 | 398 | 19,000 |
2017/07/20 | 395 | 404 | 395 | 399 | 33,000 |
2017/07/19 | 398 | 398 | 395 | 396 | 20,000 |
2017/07/18 | 397 | 397 | 394 | 397 | 10,000 |
2017/07/14 | 395 | 397 | 394 | 395 | 25,000 |
2017/07/13 | 394 | 395 | 392 | 395 | 14,000 |
2017/07/12 | 394 | 395 | 392 | 392 | 27,000 |
2017/07/11 | 387 | 392 | 385 | 392 | 24,000 |
2017/07/10 | 387 | 387 | 386 | 386 | 16,000 |
2017/07/07 | 382 | 387 | 382 | 387 | 25,000 |
2017/07/06 | 385 | 385 | 380 | 384 | 20,000 |
2017/07/05 | 376 | 389 | 376 | 385 | 46,000 |
2017/07/04 | 378 | 378 | 375 | 376 | 21,000 |
2017/07/03 | 374 | 377 | 374 | 377 | 13,000 |
2017/06/30 | 370 | 375 | 370 | 372 | 15,000 |
2017/06/29 | 376 | 377 | 370 | 372 | 29,000 |
2017/06/28 | 374 | 375 | 374 | 374 | 17,000 |
2017/06/27 | 375 | 377 | 374 | 374 | 22,000 |
2017/06/26 | 372 | 374 | 372 | 374 | 21,000 |
2017/06/23 | 366 | 370 | 366 | 370 | 16,000 |
2017/06/22 | 368 | 368 | 366 | 366 | 20,000 |
2017/06/21 | 369 | 370 | 369 | 369 | 10,000 |
2017/06/20 | 365 | 370 | 365 | 370 | 24,000 |
2017/06/19 | 363 | 365 | 363 | 365 | 13,000 |
2017/06/16 | 361 | 363 | 361 | 363 | 6,000 |
2017/06/15 | 359 | 361 | 359 | 361 | 5,000 |
2017/06/14 | 360 | 360 | 359 | 359 | 9,000 |
2017/06/13 | 360 | 361 | 360 | 361 | 3,000 |
2017/06/12 | 360 | 361 | 357 | 360 | 12,000 |
2017/06/09 | 357 | 360 | 357 | 360 | 8,000 |
2017/06/08 | 358 | 361 | 354 | 360 | 21,000 |
2017/06/07 | 358 | 358 | 355 | 358 | 9,000 |
2017/06/06 | 359 | 362 | 356 | 359 | 17,000 |
2017/06/05 | 359 | 359 | 351 | 359 | 7,000 |
2017/06/02 | 365 | 365 | 359 | 360 | 15,000 |
2017/06/01 | 366 | 366 | 363 | 364 | 6,000 |
2017/05/31 | 363 | 366 | 363 | 366 | 12,000 |
2017/05/30 | 363 | 363 | 361 | 362 | 11,000 |
2017/05/29 | 363 | 366 | 363 | 363 | 27,000 |
2017/05/26 | 363 | 363 | 359 | 363 | 11,000 |
2017/05/25 | 362 | 363 | 360 | 363 | 15,000 |
2017/05/24 | 359 | 360 | 358 | 360 | 16,000 |
2017/05/23 | 358 | 358 | 358 | 358 | 3,000 |
2017/05/22 | 357 | 359 | 357 | 357 | 5,000 |
2017/05/19 | 355 | 357 | 354 | 357 | 4,000 |
2017/05/18 | 358 | 358 | 354 | 355 | 28,000 |
2017/05/17 | 362 | 365 | 357 | 359 | 22,000 |
2017/05/16 | 365 | 365 | 361 | 362 | 7,000 |
2017/05/15 | 360 | 368 | 360 | 360 | 29,000 |
2017/05/12 | 361 | 368 | 343 | 360 | 53,000 |
2017/05/11 | 360 | 360 | 356 | 359 | 26,000 |
2017/05/10 | 358 | 367 | 356 | 356 | 88,000 |
2017/05/09 | 346 | 359 | 346 | 352 | 71,000 |
2017/05/08 | 345 | 349 | 342 | 345 | 20,000 |
2017/05/02 | 340 | 346 | 340 | 345 | 11,000 |
2017/05/01 | 341 | 341 | 337 | 340 | 7,000 |
2017/04/28 | 342 | 344 | 340 | 341 | 10,000 |
2017/04/27 | 336 | 341 | 336 | 340 | 8,000 |
2017/04/26 | 334 | 339 | 332 | 336 | 7,000 |
2017/04/25 | 330 | 330 | 329 | 330 | 23,000 |
2017/04/24 | 328 | 328 | 326 | 326 | 3,000 |
2017/04/21 | 332 | 332 | 327 | 327 | 4,000 |
2017/04/20 | 329 | 329 | 327 | 327 | 3,000 |
2017/04/19 | 325 | 328 | 325 | 327 | 6,000 |
2017/04/18 | 318 | 327 | 318 | 327 | 5,000 |
2017/04/17 | 318 | 318 | 318 | 318 | 17,000 |
2017/04/14 | 315 | 320 | 314 | 318 | 11,000 |
2017/04/13 | 315 | 318 | 311 | 318 | 21,000 |
2017/04/12 | 320 | 321 | 311 | 318 | 16,000 |
2017/04/11 | 324 | 324 | 320 | 321 | 11,000 |
2017/04/10 | 324 | 324 | 324 | 324 | 4,000 |
2017/04/07 | 324 | 324 | 320 | 324 | 11,000 |
2017/04/06 | 325 | 325 | 321 | 324 | 35,000 |
2017/04/05 | 332 | 332 | 325 | 325 | 6,000 |
2017/04/04 | 340 | 340 | 324 | 332 | 17,000 |
2017/04/03 | 338 | 338 | 338 | 338 | 1,000 |
2017/03/31 | 340 | 344 | 337 | 338 | 11,000 |
2017/03/30 | 340 | 344 | 340 | 344 | 5,000 |
2017/03/29 | 341 | 345 | 340 | 345 | 9,000 |
2017/03/28 | 345 | 352 | 345 | 352 | 3,000 |
2017/03/27 | 350 | 353 | 345 | 345 | 24,000 |
2017/03/24 | 348 | 348 | 345 | 348 | 8,000 |
2017/03/23 | 349 | 349 | 341 | 349 | 27,000 |
2017/03/22 | 355 | 355 | 349 | 349 | 15,000 |
2017/03/21 | 357 | 360 | 357 | 360 | 15,000 |
2017/03/17 | 357 | 359 | 356 | 359 | 7,000 |
2017/03/16 | 359 | 359 | 355 | 358 | 8,000 |
2017/03/15 | 356 | 359 | 354 | 359 | 14,000 |
2017/03/14 | 355 | 358 | 355 | 358 | 5,000 |
2017/03/13 | 357 | 358 | 356 | 358 | 6,000 |
2017/03/10 | 359 | 360 | 359 | 359 | 9,000 |
2017/03/09 | 356 | 359 | 356 | 359 | 8,000 |
2017/03/07 | 355 | 359 | 355 | 359 | 5,000 |
2017/03/06 | 355 | 359 | 355 | 356 | 7,000 |
2017/03/03 | 354 | 354 | 354 | 354 | 1,000 |
2017/03/02 | 354 | 360 | 354 | 357 | 27,000 |
2017/03/01 | 355 | 356 | 351 | 354 | 12,000 |
2017/02/28 | 350 | 355 | 350 | 354 | 14,000 |
2017/02/27 | 352 | 352 | 346 | 350 | 20,000 |
2017/02/24 | 355 | 355 | 340 | 353 | 17,000 |
2017/02/23 | 354 | 355 | 354 | 355 | 6,000 |
2017/02/22 | 350 | 354 | 350 | 354 | 7,000 |
2017/02/21 | 347 | 354 | 345 | 354 | 18,000 |
2017/02/20 | 347 | 351 | 346 | 347 | 19,000 |
2017/02/17 | 344 | 348 | 344 | 348 | 23,000 |
2017/02/16 | 341 | 343 | 340 | 343 | 12,000 |
2017/02/15 | 340 | 344 | 338 | 341 | 18,000 |
2017/02/14 | 345 | 345 | 338 | 339 | 17,000 |
2017/02/13 | 345 | 345 | 329 | 339 | 39,000 |
2017/02/10 | 332 | 345 | 330 | 342 | 98,000 |
2017/02/09 | 332 | 334 | 332 | 332 | 12,000 |
2017/02/08 | 332 | 335 | 332 | 335 | 19,000 |
2017/02/07 | 331 | 332 | 331 | 332 | 6,000 |
2017/02/06 | 326 | 332 | 326 | 332 | 10,000 |
2017/02/03 | 328 | 328 | 325 | 326 | 6,000 |
2017/02/02 | 328 | 328 | 328 | 328 | 6,000 |
2017/02/01 | 325 | 328 | 325 | 328 | 8,000 |
2017/01/31 | 327 | 328 | 324 | 324 | 14,000 |
2017/01/30 | 328 | 330 | 326 | 326 | 23,000 |
2017/01/27 | 326 | 328 | 326 | 328 | 19,000 |
2017/01/26 | 325 | 326 | 322 | 325 | 23,000 |
2017/01/25 | 322 | 323 | 320 | 322 | 18,000 |
2017/01/24 | 322 | 322 | 322 | 322 | 1,000 |
2017/01/23 | 325 | 325 | 320 | 322 | 30,000 |
2017/01/20 | 321 | 327 | 321 | 327 | 3,000 |
2017/01/19 | 317 | 322 | 317 | 319 | 27,000 |
2017/01/18 | 320 | 320 | 317 | 318 | 18,000 |
2017/01/17 | 323 | 323 | 321 | 321 | 7,000 |
2017/01/16 | 324 | 324 | 323 | 323 | 4,000 |
2017/01/13 | 323 | 325 | 323 | 325 | 13,000 |
2017/01/12 | 325 | 325 | 323 | 323 | 7,000 |
2017/01/11 | 323 | 326 | 323 | 323 | 16,000 |
2017/01/10 | 325 | 325 | 324 | 325 | 27,000 |
2017/01/06 | 325 | 325 | 325 | 325 | 18,000 |
2017/01/05 | 327 | 327 | 324 | 324 | 10,000 |
2017/01/04 | 323 | 330 | 323 | 328 | 29,000 |