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
2020/12/30 2,435 2,438 2,435 2,438 200
2020/12/29 2,451 2,467 2,430 2,430 900
2020/12/28 2,588 2,588 2,451 2,451 2,000
2020/12/25 2,511 2,511 2,486 2,488 2,200
2020/12/24 2,511 2,511 2,501 2,511 1,100
2020/12/23 2,550 2,559 2,502 2,511 900
2020/12/22 2,630 2,630 2,552 2,552 1,000
2020/12/21 2,699 2,699 2,699 2,699 200
2020/12/18 2,633 2,633 2,601 2,601 200
2020/12/17 2,599 2,637 2,599 2,633 2,100
2020/12/16 2,599 2,599 2,599 2,599 200
2020/12/15 2,548 2,595 2,548 2,589 800
2020/12/14 2,534 2,548 2,534 2,548 300
2020/12/11 2,532 2,534 2,500 2,534 2,300
2020/12/10 2,496 2,498 2,496 2,498 200
2020/12/09 2,525 2,525 2,484 2,496 1,200
2020/12/08 2,538 2,538 2,476 2,476 600
2020/12/07 2,499 2,530 2,476 2,512 1,100
2020/12/04 2,497 2,499 2,474 2,474 500
2020/12/03 2,405 2,489 2,405 2,489 400
2020/12/02 2,484 2,496 2,405 2,455 1,200
2020/12/01 2,425 2,448 2,400 2,448 1,300
2020/11/30 2,425 2,425 2,425 2,425 100
2020/11/27 2,400 2,400 2,377 2,400 1,400
2020/11/26 2,380 2,400 2,380 2,400 300
2020/11/25 2,356 2,380 2,356 2,380 1,000
2020/11/24 2,349 2,354 2,349 2,352 1,400
2020/11/20 2,340 2,349 2,340 2,345 500
2020/11/19 2,359 2,372 2,340 2,340 7,700
2020/11/18 2,360 2,360 2,288 2,329 900
2020/11/17 2,323 2,360 2,323 2,360 500
2020/11/16 2,326 2,342 2,264 2,293 2,500
2020/11/13 2,310 2,316 2,310 2,316 500
2020/11/12 2,342 2,363 2,315 2,345 1,000
2020/11/11 2,342 2,342 2,342 2,342 200
2020/11/10 2,381 2,381 2,345 2,345 600
2020/11/09 2,365 2,365 2,338 2,338 1,400
2020/11/06 2,391 2,391 2,365 2,365 600
2020/11/05 2,470 2,470 2,360 2,360 2,200
2020/11/04 2,360 2,470 2,339 2,450 2,900
2020/11/02 2,280 2,280 2,280 2,280 300
2020/10/30 2,330 2,330 2,280 2,280 800
2020/10/28 2,350 2,359 2,350 2,359 400
2020/10/27 2,331 2,350 2,331 2,350 300
2020/10/26 2,328 2,330 2,328 2,330 200
2020/10/20 2,363 2,363 2,313 2,328 400
2020/10/19 2,325 2,325 2,309 2,313 400
2020/10/16 2,354 2,358 2,350 2,358 600
2020/10/15 2,356 2,357 2,335 2,354 3,000
2020/10/14 2,304 2,328 2,286 2,298 1,000
2020/10/13 2,288 2,292 2,285 2,290 1,300
2020/10/09 2,288 2,288 2,288 2,288 800
2020/10/08 2,312 2,312 2,288 2,288 700
2020/10/07 2,286 2,295 2,286 2,287 300
2020/10/05 2,296 2,336 2,288 2,288 1,300
2020/10/02 2,348 2,348 2,277 2,296 1,100
2020/09/28 2,389 2,389 2,303 2,311 1,100
2020/09/25 2,288 2,289 2,288 2,289 400
2020/09/24 2,330 2,330 2,262 2,262 700
2020/09/23 2,253 2,330 2,253 2,330 900
2020/09/18 2,305 2,344 2,203 2,203 5,700
2020/09/17 2,330 2,399 2,305 2,305 2,200
2020/09/16 2,182 2,285 2,101 2,285 2,400
2020/09/15 2,182 2,182 2,182 2,182 100
2020/09/14 2,190 2,190 2,180 2,181 1,100
2020/09/11 2,203 2,203 2,203 2,203 100
2020/09/10 2,236 2,236 2,205 2,207 600
2020/09/08 2,227 2,228 2,210 2,212 900
2020/09/07 2,233 2,233 2,233 2,233 100
2020/09/03 2,220 2,251 2,220 2,251 900
2020/09/02 2,247 2,275 2,247 2,270 1,300
2020/09/01 2,257 2,284 2,247 2,247 3,200
2020/08/31 2,280 2,280 2,280 2,280 100
2020/08/28 2,282 2,282 2,282 2,282 200
2020/08/27 2,244 2,283 2,244 2,283 800
2020/08/25 2,244 2,244 2,244 2,244 100
2020/08/24 2,200 2,245 2,200 2,244 400
2020/08/20 2,201 2,222 2,201 2,222 400
2020/08/19 2,244 2,245 2,224 2,230 1,200
2020/08/18 2,263 2,263 2,244 2,244 200
2020/08/17 2,235 2,240 2,223 2,223 500
2020/08/14 2,273 2,273 2,264 2,264 600
2020/08/13 2,245 2,284 2,244 2,270 1,100
2020/08/12 2,245 2,260 2,194 2,217 2,100
2020/08/11 2,219 2,220 2,146 2,217 1,900
2020/08/07 2,144 2,189 2,144 2,183 1,200
2020/08/06 2,172 2,172 2,155 2,155 1,100
2020/08/05 2,223 2,223 2,154 2,205 1,900
2020/08/04 2,155 2,173 2,155 2,173 1,600
2020/08/03 2,100 2,104 2,079 2,104 3,500
2020/07/31 2,050 2,050 2,003 2,003 1,300
2020/07/30 2,130 2,130 2,073 2,073 500
2020/07/29 2,077 2,106 2,075 2,080 1,200
2020/07/28 2,172 2,172 2,077 2,077 2,000
2020/07/27 2,050 2,072 2,038 2,072 1,000
2020/07/22 2,060 2,075 2,007 2,007 2,600
2020/07/21 2,123 2,124 2,050 2,060 3,000
2020/07/20 2,147 2,147 2,140 2,140 700
2020/07/17 2,067 2,087 2,067 2,087 1,600
2020/07/15 2,035 2,058 2,035 2,039 700
2020/07/14 2,075 2,075 2,035 2,035 900
2020/07/13 2,147 2,147 2,065 2,075 700
2020/07/10 2,063 2,175 2,063 2,174 1,000
2020/07/09 2,101 2,142 2,096 2,096 300
2020/07/08 2,114 2,114 2,062 2,113 1,300
2020/07/07 2,195 2,195 2,138 2,163 2,000
2020/07/06 2,158 2,195 2,158 2,195 500
2020/07/03 2,175 2,190 2,175 2,190 700
2020/07/02 2,199 2,199 2,185 2,195 1,000
2020/07/01 2,175 2,175 2,175 2,175 200
2020/06/30 2,222 2,222 2,179 2,200 1,200
2020/06/29 2,222 2,222 2,222 2,222 500
2020/06/26 2,285 2,285 2,201 2,222 2,100
2020/06/25 2,220 2,229 2,220 2,229 300
2020/06/24 2,220 2,220 2,220 2,220 100
2020/06/23 2,198 2,231 2,196 2,231 1,100
2020/06/22 2,171 2,175 2,171 2,175 500
2020/06/19 2,161 2,193 2,161 2,193 200
2020/06/16 2,194 2,194 2,161 2,161 400
2020/06/15 2,150 2,171 2,150 2,161 500
2020/06/12 2,150 2,154 2,118 2,128 900
2020/06/11 2,255 2,255 2,200 2,200 1,100
2020/06/09 2,200 2,255 2,200 2,255 1,600
2020/06/08 2,165 2,196 2,160 2,196 2,300
2020/06/05 2,163 2,165 2,163 2,165 200
2020/06/03 2,160 2,200 2,105 2,200 5,400
2020/06/02 2,160 2,175 2,160 2,160 400
2020/06/01 2,150 2,160 2,145 2,160 3,800
2020/05/29 2,145 2,145 2,145 2,145 300
2020/05/28 2,130 2,143 2,100 2,143 1,200
2020/05/27 2,061 2,100 2,061 2,100 1,300
2020/05/26 2,058 2,098 2,058 2,081 1,600
2020/05/25 2,084 2,091 2,063 2,091 800
2020/05/22 2,098 2,098 2,075 2,075 500
2020/05/21 2,050 2,065 2,050 2,065 400
2020/05/20 1,997 2,038 1,997 2,038 1,100
2020/05/19 1,955 1,955 1,955 1,955 100
2020/05/18 2,000 2,000 1,912 1,928 1,400
2020/05/15 2,046 2,046 2,007 2,007 300
2020/05/14 2,033 2,033 2,030 2,030 600
2020/05/13 2,076 2,076 2,048 2,048 700
2020/05/12 2,130 2,130 2,126 2,126 600
2020/05/11 2,111 2,145 2,071 2,110 1,600
2020/05/08 2,050 2,099 2,050 2,099 8,800
2020/05/07 2,100 2,100 2,100 2,100 1,200
2020/05/01 2,079 2,079 2,079 2,079 200
2020/04/30 2,079 2,079 2,079 2,079 100
2020/04/28 2,099 2,099 2,075 2,079 900
2020/04/27 1,993 2,020 1,993 2,020 1,000
2020/04/24 1,981 1,990 1,981 1,990 300
2020/04/23 1,947 1,980 1,947 1,980 1,600
2020/04/21 2,005 2,005 1,947 1,947 300
2020/04/20 2,000 2,000 2,000 2,000 400
2020/04/17 2,023 2,029 2,019 2,019 600
2020/04/16 1,983 2,010 1,983 1,983 1,200
2020/04/15 1,970 1,998 1,970 1,983 600
2020/04/14 1,979 1,979 1,958 1,958 400
2020/04/13 1,910 1,950 1,910 1,950 11,400
2020/04/10 1,901 1,901 1,900 1,900 8,000
2020/04/08 1,860 1,860 1,860 1,860 1,100
2020/04/06 1,800 1,800 1,753 1,800 1,400
2020/04/03 1,831 1,849 1,815 1,815 1,000
2020/04/02 1,856 1,856 1,830 1,831 400
2020/04/01 1,899 1,899 1,840 1,856 900
2020/03/31 1,885 1,900 1,846 1,900 1,600
2020/03/30 1,792 1,884 1,792 1,884 800
2020/03/27 2,068 2,068 1,865 1,885 3,700
2020/03/26 1,814 1,898 1,814 1,898 2,300
2020/03/25 1,890 1,974 1,890 1,974 2,900
2020/03/24 1,798 1,815 1,730 1,815 1,200
2020/03/23 1,777 1,777 1,701 1,733 3,200
2020/03/19 1,964 1,964 1,753 1,759 10,600
2020/03/18 1,955 1,955 1,855 1,895 2,400
2020/03/17 1,960 1,970 1,918 1,955 5,800
2020/03/16 1,991 2,090 1,980 1,980 6,000
2020/03/13 2,174 2,174 1,804 1,977 5,500
2020/03/12 2,381 2,381 2,205 2,218 1,800
2020/03/11 2,380 2,380 2,370 2,370 200
2020/03/10 2,132 2,360 2,100 2,280 16,200
2020/03/09 2,555 2,555 2,382 2,382 600
2020/03/06 2,501 2,501 2,405 2,405 2,300
2020/03/05 2,511 2,511 2,505 2,505 600
2020/03/04 2,539 2,547 2,529 2,529 1,100
2020/03/03 2,580 2,582 2,570 2,575 1,300
2020/03/02 2,575 2,599 2,504 2,570 2,200
2020/02/28 2,720 2,720 2,588 2,588 6,300
2020/02/27 2,786 2,786 2,733 2,733 1,100
2020/02/26 2,781 2,844 2,781 2,803 1,400
2020/02/25 2,831 2,850 2,831 2,846 1,500
2020/02/21 2,933 2,974 2,915 2,974 3,000
2020/02/20 2,928 2,960 2,928 2,960 4,500
2020/02/19 2,914 2,940 2,914 2,928 2,500
2020/02/18 2,922 2,932 2,916 2,930 1,600
2020/02/17 2,870 2,949 2,870 2,949 4,700
2020/02/14 2,890 2,890 2,853 2,890 3,000
2020/02/13 2,860 2,890 2,848 2,874 5,900
2020/02/12 2,798 2,850 2,774 2,850 3,800
2020/02/10 2,740 2,799 2,704 2,799 6,200
2020/02/07 2,745 2,768 2,714 2,768 2,000
2020/02/06 2,720 2,726 2,692 2,717 2,400
2020/02/05 2,696 2,724 2,696 2,724 1,300
2020/02/04 2,720 2,720 2,679 2,697 1,300
2020/02/03 2,700 2,700 2,652 2,670 2,500
2020/01/31 2,721 2,770 2,721 2,770 400
2020/01/30 2,801 2,801 2,767 2,789 2,800
2020/01/29 2,797 2,800 2,757 2,787 1,300
2020/01/28 2,753 2,753 2,701 2,753 1,400
2020/01/27 2,779 2,779 2,752 2,753 1,600
2020/01/24 2,777 2,798 2,777 2,798 600
2020/01/23 2,849 2,849 2,826 2,827 500
2020/01/22 2,820 2,860 2,817 2,850 3,500
2020/01/21 2,800 2,820 2,800 2,820 700
2020/01/20 2,752 2,753 2,752 2,753 300
2020/01/17 2,789 2,789 2,752 2,752 600
2020/01/16 2,804 2,804 2,800 2,800 400
2020/01/15 2,820 2,820 2,814 2,814 500
2020/01/14 2,812 2,838 2,812 2,814 900
2020/01/10 2,797 2,811 2,790 2,811 3,000
2020/01/09 2,848 2,848 2,802 2,847 2,000
2020/01/08 2,856 2,856 2,806 2,815 1,300
2020/01/07 2,818 2,877 2,818 2,856 4,200
2020/01/06 2,816 2,816 2,773 2,800 900

このページの先頭へ