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
2018/12/28 2,388 2,395 2,328 2,384 3,300
2018/12/27 2,360 2,424 2,359 2,388 2,700
2018/12/26 2,165 2,251 2,165 2,248 12,300
2018/12/25 2,116 2,200 2,115 2,165 14,100
2018/12/21 2,335 2,341 2,255 2,271 27,300
2018/12/20 2,477 2,497 2,300 2,339 14,500
2018/12/19 2,512 2,523 2,485 2,523 5,100
2018/12/18 2,565 2,565 2,510 2,510 3,300
2018/12/17 2,565 2,611 2,565 2,585 5,100
2018/12/14 2,621 2,639 2,550 2,563 5,800
2018/12/13 2,620 2,648 2,611 2,621 2,300
2018/12/12 2,619 2,649 2,619 2,620 500
2018/12/11 2,613 2,620 2,596 2,612 3,700
2018/12/10 2,664 2,664 2,613 2,639 1,800
2018/12/07 2,661 2,667 2,661 2,666 300
2018/12/06 2,662 2,687 2,659 2,660 2,200
2018/12/05 2,658 2,695 2,650 2,687 1,900
2018/12/04 2,645 2,695 2,645 2,688 5,400
2018/12/03 2,644 2,678 2,641 2,644 2,800
2018/11/30 2,626 2,635 2,626 2,634 800
2018/11/29 2,650 2,650 2,623 2,623 400
2018/11/28 2,681 2,684 2,621 2,633 1,200
2018/11/27 2,619 2,649 2,602 2,644 2,900
2018/11/26 2,618 2,649 2,601 2,618 1,000
2018/11/22 2,631 2,638 2,616 2,619 1,000
2018/11/21 2,598 2,598 2,580 2,584 3,200
2018/11/20 2,612 2,612 2,599 2,611 2,800
2018/11/19 2,614 2,614 2,586 2,609 4,700
2018/11/16 2,642 2,642 2,603 2,614 3,500
2018/11/15 2,652 2,681 2,617 2,662 3,100
2018/11/14 2,769 2,769 2,676 2,683 3,800
2018/11/13 2,742 2,770 2,641 2,748 13,900
2018/11/12 2,820 2,821 2,779 2,780 4,900
2018/11/09 2,789 2,950 2,759 2,799 28,100
2018/11/08 2,840 2,840 2,792 2,792 4,300
2018/11/07 2,818 2,839 2,781 2,812 7,400
2018/11/06 2,697 2,849 2,696 2,840 22,600
2018/11/05 2,690 2,745 2,674 2,697 4,200
2018/11/02 2,638 2,720 2,638 2,690 3,400
2018/11/01 2,613 2,620 2,601 2,620 1,500
2018/10/31 2,565 2,618 2,565 2,618 3,100
2018/10/30 2,480 2,545 2,480 2,515 13,500
2018/10/29 2,521 2,524 2,466 2,468 9,500
2018/10/26 2,610 2,610 2,521 2,523 10,900
2018/10/25 2,651 2,651 2,560 2,560 11,500
2018/10/24 2,710 2,711 2,691 2,691 900
2018/10/23 2,762 2,762 2,660 2,672 4,000
2018/10/22 2,760 2,804 2,760 2,762 2,200
2018/10/19 2,737 2,779 2,737 2,759 1,200
2018/10/18 2,799 2,813 2,774 2,797 1,900
2018/10/17 2,760 2,799 2,760 2,799 3,300
2018/10/16 2,714 2,726 2,707 2,726 1,100
2018/10/15 2,759 2,761 2,749 2,749 1,600
2018/10/12 2,708 2,809 2,608 2,809 7,200
2018/10/11 2,620 2,658 2,603 2,658 12,400
2018/10/10 2,724 2,760 2,715 2,760 3,700
2018/10/09 2,772 2,772 2,716 2,722 6,000
2018/10/05 2,827 2,840 2,767 2,767 6,700
2018/10/04 2,841 2,881 2,827 2,843 4,900
2018/10/03 2,891 2,893 2,869 2,871 2,300
2018/10/02 2,891 2,930 2,891 2,901 5,100
2018/10/01 2,930 2,930 2,870 2,891 5,500
2018/09/28 2,819 2,879 2,819 2,862 3,400
2018/09/27 2,855 2,901 2,845 2,850 5,600
2018/09/26 2,816 2,847 2,816 2,846 2,800
2018/09/25 2,744 2,848 2,744 2,830 9,600
2018/09/21 2,773 2,783 2,770 2,775 2,900
2018/09/20 2,733 2,774 2,733 2,763 3,800
2018/09/19 2,739 2,758 2,733 2,758 3,500
2018/09/18 2,734 2,760 2,733 2,740 6,200
2018/09/14 2,733 2,751 2,722 2,734 3,300
2018/09/13 2,689 2,740 2,689 2,730 3,700
2018/09/12 2,722 2,733 2,687 2,687 3,600
2018/09/11 2,724 2,724 2,723 2,723 700
2018/09/10 2,679 2,710 2,677 2,697 4,300
2018/09/07 2,687 2,687 2,682 2,686 1,600
2018/09/06 2,710 2,714 2,684 2,685 2,900
2018/09/05 2,735 2,767 2,712 2,713 2,000
2018/09/04 2,722 2,760 2,711 2,730 1,500
2018/09/03 2,770 2,770 2,732 2,732 3,100
2018/08/31 2,729 2,779 2,710 2,770 6,000
2018/08/30 2,850 2,851 2,682 2,733 24,600
2018/08/29 2,730 2,792 2,730 2,791 15,400
2018/08/28 2,701 2,705 2,682 2,686 4,100
2018/08/27 2,668 2,745 2,668 2,677 7,600
2018/08/24 2,619 2,645 2,619 2,628 5,400
2018/08/23 2,613 2,623 2,608 2,613 1,800
2018/08/22 2,619 2,619 2,606 2,606 1,600
2018/08/21 2,613 2,626 2,575 2,623 1,100
2018/08/20 2,619 2,619 2,560 2,563 3,200
2018/08/17 2,660 2,660 2,570 2,570 3,000
2018/08/16 2,587 2,596 2,575 2,580 1,800
2018/08/15 2,664 2,671 2,600 2,601 4,400
2018/08/14 2,610 2,635 2,610 2,635 400
2018/08/13 2,625 2,627 2,575 2,596 9,200
2018/08/10 2,725 2,725 2,685 2,685 3,500
2018/08/09 2,711 2,726 2,690 2,726 3,700
2018/08/08 2,738 2,740 2,710 2,735 4,400
2018/08/07 2,773 2,773 2,700 2,740 7,900
2018/08/06 2,706 2,834 2,706 2,773 26,200
2018/08/03 2,438 2,865 2,438 2,710 55,500
2018/08/02 2,467 2,477 2,436 2,455 2,000
2018/08/01 2,462 2,472 2,426 2,443 5,900
2018/07/31 2,494 2,494 2,454 2,462 2,500
2018/07/30 2,475 2,497 2,454 2,497 3,700
2018/07/27 2,466 2,489 2,429 2,477 4,000
2018/07/26 2,440 2,440 2,419 2,424 3,400
2018/07/25 2,425 2,430 2,400 2,428 5,400
2018/07/24 2,449 2,450 2,400 2,430 1,600
2018/07/23 2,385 2,389 2,379 2,381 2,400
2018/07/20 2,360 2,395 2,356 2,379 2,500
2018/07/19 2,400 2,400 2,376 2,380 2,100
2018/07/18 2,363 2,400 2,350 2,400 2,900
2018/07/17 2,375 2,378 2,340 2,350 3,300
2018/07/13 2,361 2,400 2,361 2,363 3,800
2018/07/12 2,350 2,368 2,336 2,357 4,000
2018/07/11 2,360 2,360 2,335 2,350 5,200
2018/07/10 2,351 2,362 2,331 2,360 9,900
2018/07/09 2,448 2,448 2,346 2,351 4,100
2018/07/06 2,427 2,440 2,326 2,352 20,700
2018/07/05 2,465 2,465 2,410 2,445 3,500
2018/07/04 2,466 2,483 2,460 2,466 2,400
2018/07/03 2,516 2,518 2,460 2,465 4,000
2018/07/02 2,512 2,513 2,480 2,489 1,700
2018/06/29 2,555 2,555 2,512 2,512 1,800
2018/06/28 2,570 2,570 2,542 2,563 2,100
2018/06/27 2,569 2,579 2,542 2,544 3,200
2018/06/26 2,526 2,554 2,526 2,542 2,400
2018/06/25 2,512 2,524 2,512 2,524 800
2018/06/22 2,520 2,536 2,520 2,536 300
2018/06/21 2,537 2,537 2,537 2,537 2,100
2018/06/20 2,517 2,539 2,515 2,539 1,000
2018/06/19 2,535 2,569 2,515 2,515 2,400
2018/06/18 2,519 2,520 2,513 2,520 1,200
2018/06/15 2,551 2,577 2,511 2,512 4,500
2018/06/14 2,599 2,599 2,589 2,589 500
2018/06/13 2,580 2,599 2,575 2,590 1,400
2018/06/12 2,548 2,599 2,548 2,571 3,200
2018/06/11 2,530 2,596 2,530 2,548 5,400
2018/06/08 2,529 2,529 2,524 2,524 900
2018/06/07 2,487 2,530 2,486 2,530 2,100
2018/06/06 2,499 2,507 2,480 2,480 3,700
2018/06/05 2,506 2,516 2,497 2,497 1,600
2018/06/04 2,510 2,542 2,499 2,501 2,000
2018/06/01 2,505 2,505 2,491 2,494 3,800
2018/05/31 2,476 2,512 2,476 2,481 600
2018/05/30 2,508 2,508 2,470 2,474 5,400
2018/05/29 2,502 2,511 2,502 2,508 1,200
2018/05/28 2,565 2,565 2,510 2,512 4,300
2018/05/25 2,562 2,563 2,562 2,563 200
2018/05/24 2,655 2,655 2,570 2,584 1,900
2018/05/23 2,648 2,649 2,645 2,647 1,000
2018/05/22 2,650 2,676 2,645 2,650 4,900
2018/05/21 2,652 2,666 2,641 2,645 2,900
2018/05/18 2,650 2,663 2,641 2,652 2,000
2018/05/17 2,633 2,654 2,633 2,635 3,900
2018/05/16 2,636 2,650 2,633 2,634 2,600
2018/05/15 2,581 2,650 2,581 2,649 4,600
2018/05/14 2,526 2,608 2,525 2,581 13,200
2018/05/11 2,721 2,740 2,550 2,571 22,800
2018/05/10 2,723 2,744 2,693 2,730 12,100
2018/05/09 2,605 2,780 2,595 2,687 19,400
2018/05/08 2,605 2,610 2,590 2,599 4,500
2018/05/07 2,550 2,627 2,550 2,605 2,900
2018/05/02 2,553 2,560 2,543 2,550 12,100
2018/05/01 2,581 2,581 2,551 2,551 5,100
2018/04/27 2,590 2,590 2,565 2,575 4,400
2018/04/26 2,532 2,591 2,532 2,591 6,300
2018/04/25 2,519 2,520 2,499 2,520 5,600
2018/04/24 2,487 2,524 2,486 2,524 5,000
2018/04/23 2,459 2,472 2,451 2,451 2,200
2018/04/20 2,428 2,448 2,428 2,435 3,400
2018/04/19 2,434 2,439 2,430 2,430 5,000
2018/04/18 2,422 2,449 2,418 2,430 6,600
2018/04/17 2,472 2,472 2,400 2,440 15,600
2018/04/16 2,512 2,516 2,451 2,474 8,300
2018/04/13 2,505 2,519 2,503 2,519 4,600
2018/04/12 2,517 2,540 2,501 2,503 9,400
2018/04/11 2,510 2,550 2,506 2,533 3,700
2018/04/10 2,547 2,547 2,503 2,520 3,000
2018/04/09 2,501 2,550 2,500 2,537 4,500
2018/04/06 2,512 2,550 2,503 2,511 19,400
2018/04/05 2,520 2,530 2,504 2,510 9,300
2018/04/04 2,562 2,586 2,492 2,503 16,500
2018/04/03 2,598 2,598 2,555 2,561 15,000
2018/04/02 2,641 2,661 2,624 2,648 2,700
2018/03/30 2,669 2,669 2,669 2,669 100
2018/03/29 2,636 2,650 2,603 2,620 2,900
2018/03/28 2,580 2,648 2,556 2,613 13,100
2018/03/27 2,601 2,660 2,601 2,660 3,500
2018/03/26 2,602 2,602 2,551 2,594 12,900
2018/03/23 2,690 2,713 2,625 2,638 17,400
2018/03/22 2,698 2,722 2,698 2,712 4,000
2018/03/20 2,684 2,734 2,684 2,720 2,700
2018/03/19 2,702 2,714 2,682 2,706 5,500
2018/03/16 2,724 2,729 2,700 2,700 3,700
2018/03/15 2,731 2,731 2,717 2,723 2,800
2018/03/14 2,677 2,790 2,677 2,777 6,300
2018/03/13 2,709 2,709 2,684 2,695 10,200
2018/03/12 2,770 2,777 2,725 2,739 6,900
2018/03/09 2,733 2,780 2,720 2,742 7,600
2018/03/08 2,712 2,733 2,705 2,733 8,300
2018/03/07 2,736 2,736 2,686 2,686 8,000
2018/03/06 2,750 2,782 2,730 2,755 7,700
2018/03/05 2,808 2,818 2,715 2,720 15,100
2018/03/02 2,805 2,858 2,780 2,858 8,400
2018/03/01 2,890 2,890 2,870 2,871 5,200
2018/02/28 2,919 2,919 2,890 2,896 2,700
2018/02/27 2,891 2,920 2,887 2,906 4,600
2018/02/26 2,900 2,905 2,880 2,880 3,700
2018/02/23 2,786 2,850 2,786 2,850 5,500
2018/02/22 2,815 2,825 2,757 2,790 8,600
2018/02/21 2,878 2,884 2,830 2,837 7,100
2018/02/20 2,909 2,909 2,696 2,865 18,600
2018/02/19 2,889 2,920 2,863 2,909 7,000
2018/02/16 2,812 2,880 2,785 2,870 6,800
2018/02/15 2,739 2,814 2,660 2,810 7,000
2018/02/14 2,810 2,810 2,623 2,660 37,800
2018/02/13 3,030 3,040 2,803 2,820 30,500
2018/02/09 2,733 3,100 2,733 2,880 59,300
2018/02/08 2,754 2,955 2,714 2,900 12,500
2018/02/07 2,956 2,956 2,700 2,700 30,000
2018/02/06 2,850 3,000 2,652 2,754 50,700
2018/02/05 3,180 3,250 3,165 3,230 12,700
2018/02/02 3,240 3,320 3,205 3,320 10,800
2018/02/01 3,210 3,275 3,210 3,240 2,500
2018/01/31 3,180 3,225 3,150 3,190 8,800
2018/01/30 3,340 3,340 3,180 3,220 10,800
2018/01/29 3,330 3,345 3,300 3,310 6,800
2018/01/26 3,300 3,315 3,260 3,280 7,400
2018/01/25 3,260 3,325 3,230 3,300 14,400
2018/01/24 3,335 3,335 3,250 3,285 5,300
2018/01/23 3,290 3,345 3,290 3,330 7,000
2018/01/22 3,285 3,370 3,275 3,280 8,300
2018/01/19 3,225 3,300 3,200 3,265 7,900
2018/01/18 3,335 3,395 3,220 3,250 12,100
2018/01/17 3,350 3,350 3,255 3,320 16,300
2018/01/16 3,350 3,390 3,305 3,335 12,300
2018/01/15 3,180 3,300 3,180 3,295 9,700
2018/01/12 3,055 3,205 3,055 3,165 14,300
2018/01/11 3,045 3,070 3,030 3,050 3,500
2018/01/10 3,055 3,095 3,040 3,080 8,000
2018/01/09 3,075 3,090 3,030 3,040 8,900
2018/01/05 3,110 3,110 3,000 3,060 13,400
2018/01/04 3,055 3,125 3,055 3,070 10,500

このページの先頭へ