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
2019/12/30 2,800 2,816 2,780 2,816 3,700
2019/12/27 2,745 2,794 2,745 2,794 1,400
2019/12/26 2,750 2,759 2,742 2,759 2,600
2019/12/25 2,739 2,745 2,727 2,742 800
2019/12/24 2,749 2,749 2,688 2,727 5,100
2019/12/23 2,730 2,737 2,701 2,737 3,400
2019/12/20 2,734 2,739 2,733 2,739 1,200
2019/12/19 2,674 2,734 2,674 2,734 2,900
2019/12/18 2,673 2,674 2,649 2,674 2,300
2019/12/17 2,633 2,675 2,633 2,665 1,200
2019/12/16 2,640 2,643 2,638 2,639 4,200
2019/12/13 2,620 2,643 2,604 2,640 4,000
2019/12/12 2,659 2,666 2,641 2,650 2,100
2019/12/11 2,631 2,634 2,631 2,631 700
2019/12/10 2,612 2,650 2,603 2,650 1,700
2019/12/09 2,649 2,650 2,648 2,650 1,300
2019/12/06 2,640 2,649 2,571 2,649 3,000
2019/12/05 2,613 2,649 2,613 2,640 1,000
2019/12/04 2,555 2,590 2,555 2,590 4,100
2019/12/03 2,550 2,555 2,550 2,555 1,100
2019/12/02 2,503 2,550 2,492 2,550 1,000
2019/11/29 2,535 2,535 2,535 2,535 100
2019/11/28 2,535 2,535 2,530 2,535 1,300
2019/11/27 2,532 2,535 2,520 2,535 2,200
2019/11/26 2,507 2,530 2,507 2,529 1,700
2019/11/25 2,480 2,480 2,459 2,476 600
2019/11/22 2,510 2,510 2,500 2,503 300
2019/11/21 2,460 2,460 2,460 2,460 200
2019/11/20 2,498 2,498 2,457 2,457 600
2019/11/19 2,510 2,510 2,506 2,506 700
2019/11/18 2,549 2,550 2,504 2,507 1,400
2019/11/15 2,553 2,553 2,512 2,516 900
2019/11/14 2,545 2,553 2,543 2,553 8,400
2019/11/13 2,539 2,550 2,525 2,545 5,100
2019/11/12 2,503 2,503 2,485 2,497 6,400
2019/11/11 2,520 2,520 2,500 2,503 1,100
2019/11/08 2,520 2,525 2,502 2,520 10,700
2019/11/07 2,497 2,497 2,478 2,487 2,700
2019/11/06 2,510 2,510 2,497 2,497 2,700
2019/11/05 2,482 2,510 2,473 2,505 6,200
2019/11/01 2,455 2,473 2,402 2,473 3,600
2019/10/31 2,445 2,450 2,440 2,450 1,100
2019/10/30 2,415 2,445 2,414 2,445 1,200
2019/10/29 2,401 2,414 2,400 2,414 600
2019/10/28 2,416 2,416 2,414 2,414 400
2019/10/25 2,398 2,415 2,398 2,414 1,100
2019/10/24 2,400 2,400 2,398 2,398 6,400
2019/10/23 2,377 2,400 2,377 2,400 1,500
2019/10/21 2,370 2,370 2,351 2,351 500
2019/10/18 2,378 2,378 2,341 2,341 200
2019/10/17 2,368 2,378 2,368 2,378 800
2019/10/16 2,369 2,369 2,335 2,335 1,200
2019/10/15 2,368 2,368 2,368 2,368 200
2019/10/11 2,330 2,330 2,325 2,325 400
2019/10/10 2,332 2,332 2,332 2,332 100
2019/10/09 2,298 2,332 2,298 2,332 1,300
2019/10/08 2,348 2,348 2,348 2,348 200
2019/10/07 2,358 2,358 2,308 2,348 300
2019/10/04 2,353 2,358 2,329 2,358 1,900
2019/10/03 2,340 2,340 2,316 2,316 200
2019/10/02 2,359 2,359 2,316 2,340 1,000
2019/10/01 2,345 2,345 2,340 2,340 500
2019/09/30 2,379 2,379 2,350 2,350 300
2019/09/27 2,329 2,380 2,279 2,279 3,500
2019/09/26 2,331 2,331 2,277 2,278 900
2019/09/25 2,280 2,281 2,280 2,281 600
2019/09/24 2,300 2,300 2,300 2,300 100
2019/09/20 2,300 2,300 2,300 2,300 200
2019/09/19 2,300 2,300 2,300 2,300 500
2019/09/18 2,315 2,315 2,272 2,310 1,000
2019/09/17 2,270 2,316 2,270 2,315 1,500
2019/09/13 2,265 2,279 2,265 2,279 600
2019/09/12 2,277 2,283 2,261 2,279 800
2019/09/11 2,273 2,278 2,273 2,278 1,400
2019/09/10 2,240 2,256 2,240 2,250 1,900
2019/09/09 2,220 2,249 2,220 2,240 600
2019/09/06 2,211 2,216 2,211 2,211 4,500
2019/09/05 2,211 2,230 2,211 2,215 800
2019/09/04 2,183 2,211 2,182 2,211 400
2019/09/03 2,205 2,220 2,182 2,182 500
2019/09/02 2,149 2,182 2,149 2,182 1,500
2019/08/30 2,220 2,225 2,156 2,170 2,500
2019/08/29 2,210 2,210 2,210 2,210 300
2019/08/28 2,205 2,205 2,205 2,205 1,200
2019/08/27 2,157 2,197 2,157 2,185 1,300
2019/08/26 2,166 2,172 2,165 2,165 500
2019/08/23 2,165 2,169 2,165 2,165 300
2019/08/22 2,156 2,180 2,156 2,165 1,300
2019/08/21 2,155 2,155 2,155 2,155 300
2019/08/20 2,139 2,139 2,139 2,139 2,300
2019/08/19 2,179 2,179 2,135 2,138 3,400
2019/08/16 2,205 2,207 2,178 2,178 2,600
2019/08/15 2,219 2,219 2,174 2,201 2,500
2019/08/14 2,260 2,260 2,241 2,241 600
2019/08/13 2,265 2,265 2,253 2,260 500
2019/08/09 2,265 2,266 2,265 2,265 400
2019/08/08 2,269 2,269 2,256 2,256 1,200
2019/08/07 2,269 2,282 2,265 2,266 2,000
2019/08/06 2,347 2,347 2,240 2,268 2,500
2019/08/05 2,346 2,390 2,303 2,354 3,000
2019/08/02 2,374 2,374 2,340 2,354 1,500
2019/08/01 2,368 2,374 2,356 2,358 3,000
2019/07/31 2,398 2,398 2,398 2,398 100
2019/07/30 2,421 2,421 2,398 2,398 300
2019/07/29 2,425 2,425 2,422 2,422 1,500
2019/07/26 2,426 2,426 2,426 2,426 600
2019/07/25 2,398 2,408 2,398 2,408 200
2019/07/24 2,411 2,411 2,398 2,398 800
2019/07/23 2,400 2,410 2,380 2,380 800
2019/07/22 2,378 2,381 2,350 2,370 5,700
2019/07/19 2,378 2,428 2,366 2,378 1,500
2019/07/18 2,388 2,388 2,370 2,378 1,100
2019/07/17 2,387 2,390 2,386 2,388 1,400
2019/07/16 2,384 2,416 2,360 2,383 2,600
2019/07/12 2,405 2,405 2,380 2,383 2,900
2019/07/11 2,403 2,406 2,403 2,405 1,900
2019/07/10 2,403 2,405 2,398 2,403 8,000
2019/07/09 2,412 2,412 2,403 2,403 500
2019/07/08 2,406 2,418 2,405 2,412 1,600
2019/07/05 2,432 2,432 2,431 2,432 400
2019/07/04 2,432 2,447 2,430 2,432 1,000
2019/07/03 2,430 2,450 2,430 2,432 1,800
2019/07/02 2,434 2,434 2,388 2,429 700
2019/07/01 2,441 2,441 2,435 2,435 1,800
2019/06/28 2,430 2,430 2,417 2,417 1,100
2019/06/27 2,430 2,440 2,418 2,440 2,900
2019/06/26 2,399 2,435 2,399 2,430 2,600
2019/06/25 2,400 2,400 2,400 2,400 500
2019/06/24 2,385 2,406 2,385 2,400 600
2019/06/21 2,405 2,410 2,376 2,385 2,700
2019/06/20 2,395 2,407 2,350 2,405 2,300
2019/06/19 2,393 2,403 2,392 2,392 800
2019/06/18 2,390 2,390 2,367 2,390 1,100
2019/06/17 2,386 2,390 2,385 2,390 300
2019/06/14 2,390 2,390 2,385 2,385 12,200
2019/06/13 2,400 2,400 2,380 2,380 200
2019/06/11 2,391 2,391 2,353 2,356 1,400
2019/06/10 2,391 2,391 2,391 2,391 100
2019/06/07 2,373 2,376 2,371 2,372 500
2019/06/06 2,401 2,401 2,365 2,365 200
2019/06/05 2,385 2,401 2,385 2,401 900
2019/06/04 2,420 2,420 2,361 2,385 1,000
2019/06/03 2,385 2,426 2,385 2,426 500
2019/05/31 2,435 2,435 2,385 2,385 200
2019/05/30 2,411 2,436 2,386 2,435 500
2019/05/29 2,400 2,437 2,400 2,411 1,200
2019/05/28 2,436 2,436 2,362 2,383 1,900
2019/05/27 2,439 2,439 2,390 2,436 900
2019/05/24 2,436 2,439 2,434 2,439 1,100
2019/05/23 2,437 2,437 2,381 2,436 1,000
2019/05/22 2,435 2,439 2,435 2,437 400
2019/05/21 2,418 2,435 2,395 2,435 1,000
2019/05/20 2,397 2,419 2,397 2,419 1,300
2019/05/17 2,380 2,396 2,380 2,396 2,000
2019/05/16 2,363 2,380 2,343 2,363 1,600
2019/05/15 2,373 2,373 2,363 2,363 600
2019/05/14 2,306 2,375 2,306 2,331 1,900
2019/05/13 2,358 2,361 2,325 2,330 5,700
2019/05/10 2,497 2,497 2,275 2,320 12,400
2019/05/09 2,510 2,512 2,431 2,480 11,700
2019/05/08 2,501 2,573 2,492 2,509 9,900
2019/05/07 2,465 2,519 2,465 2,501 6,100
2019/04/26 2,454 2,455 2,454 2,455 700
2019/04/25 2,434 2,462 2,434 2,458 700
2019/04/24 2,453 2,456 2,444 2,456 700
2019/04/23 2,488 2,488 2,430 2,431 1,900
2019/04/22 2,493 2,493 2,450 2,450 900
2019/04/19 2,470 2,493 2,470 2,493 1,100
2019/04/18 2,456 2,471 2,456 2,470 2,800
2019/04/17 2,455 2,470 2,455 2,470 1,800
2019/04/16 2,449 2,465 2,449 2,455 1,100
2019/04/15 2,416 2,441 2,416 2,441 900
2019/04/12 2,429 2,429 2,416 2,416 700
2019/04/11 2,455 2,455 2,415 2,415 1,300
2019/04/10 2,425 2,434 2,425 2,434 300
2019/04/09 2,500 2,505 2,430 2,430 4,000
2019/04/08 2,438 2,600 2,430 2,491 27,300
2019/04/05 2,376 2,449 2,376 2,438 1,900
2019/04/04 2,399 2,400 2,375 2,376 1,500
2019/04/03 2,383 2,399 2,380 2,399 300
2019/04/02 2,437 2,437 2,383 2,383 1,600
2019/04/01 2,440 2,440 2,382 2,438 2,700
2019/03/29 2,376 2,386 2,376 2,377 700
2019/03/28 2,407 2,407 2,365 2,365 4,200
2019/03/27 2,438 2,438 2,407 2,407 400
2019/03/26 2,426 2,470 2,426 2,446 900
2019/03/25 2,429 2,429 2,421 2,421 800
2019/03/22 2,457 2,457 2,440 2,449 400
2019/03/20 2,439 2,463 2,430 2,436 1,400
2019/03/19 2,441 2,441 2,427 2,439 1,700
2019/03/18 2,464 2,466 2,440 2,440 800
2019/03/15 2,430 2,440 2,430 2,440 400
2019/03/14 2,434 2,435 2,420 2,420 700
2019/03/13 2,420 2,436 2,420 2,435 900
2019/03/12 2,403 2,410 2,403 2,410 200
2019/03/11 2,404 2,404 2,400 2,403 800
2019/03/08 2,449 2,504 2,401 2,403 3,300
2019/03/07 2,455 2,455 2,452 2,453 1,900
2019/03/06 2,490 2,490 2,440 2,465 1,600
2019/03/05 2,505 2,505 2,490 2,490 3,800
2019/03/04 2,526 2,526 2,507 2,510 4,300
2019/03/01 2,503 2,527 2,503 2,526 1,700
2019/02/28 2,501 2,501 2,501 2,501 200
2019/02/27 2,515 2,521 2,500 2,501 2,000
2019/02/26 2,525 2,534 2,524 2,527 1,500
2019/02/25 2,474 2,580 2,474 2,527 2,000
2019/02/22 2,448 2,449 2,440 2,441 2,700
2019/02/21 2,470 2,470 2,449 2,449 1,000
2019/02/20 2,524 2,524 2,401 2,448 5,600
2019/02/19 2,520 2,520 2,512 2,512 1,100
2019/02/18 2,530 2,550 2,512 2,512 3,500
2019/02/15 2,530 2,530 2,509 2,530 1,800
2019/02/14 2,513 2,556 2,494 2,535 4,400
2019/02/13 2,499 2,530 2,499 2,513 1,300
2019/02/12 2,495 2,500 2,417 2,499 9,600
2019/02/08 2,620 2,698 2,354 2,500 30,900
2019/02/07 2,638 2,650 2,633 2,638 1,800
2019/02/06 2,642 2,655 2,637 2,637 2,500
2019/02/05 2,600 2,639 2,585 2,637 4,700
2019/02/04 2,599 2,599 2,566 2,570 4,200
2019/02/01 2,509 2,512 2,490 2,512 1,300
2019/01/31 2,553 2,580 2,500 2,500 3,400
2019/01/30 2,556 2,574 2,547 2,549 2,300
2019/01/29 2,539 2,550 2,521 2,548 1,900
2019/01/28 2,487 2,550 2,487 2,550 5,700
2019/01/25 2,455 2,482 2,455 2,477 1,900
2019/01/24 2,432 2,454 2,432 2,440 4,400
2019/01/23 2,436 2,438 2,433 2,438 1,600
2019/01/22 2,449 2,449 2,413 2,438 1,700
2019/01/21 2,445 2,455 2,445 2,449 900
2019/01/18 2,433 2,453 2,413 2,433 3,500
2019/01/17 2,433 2,433 2,433 2,433 100
2019/01/16 2,430 2,436 2,391 2,407 2,800
2019/01/15 2,379 2,436 2,379 2,430 2,400
2019/01/11 2,427 2,437 2,378 2,378 9,900
2019/01/10 2,451 2,451 2,422 2,423 2,100
2019/01/09 2,450 2,477 2,450 2,451 2,000
2019/01/08 2,424 2,470 2,424 2,449 5,500
2019/01/07 2,403 2,470 2,403 2,439 5,800
2019/01/04 2,333 2,384 2,333 2,384 1,000

このページの先頭へ