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
2021/12/30 2,480 2,518 2,480 2,518 900
2021/12/29 2,449 2,491 2,449 2,491 3,200
2021/12/28 2,480 2,480 2,449 2,449 1,800
2021/12/27 2,443 2,459 2,430 2,430 600
2021/12/24 2,455 2,464 2,432 2,432 1,300
2021/12/23 2,429 2,429 2,429 2,429 100
2021/12/22 2,411 2,430 2,411 2,429 700
2021/12/21 2,371 2,411 2,371 2,411 300
2021/12/20 2,433 2,441 2,360 2,370 3,100
2021/12/17 2,445 2,483 2,351 2,433 5,000
2021/12/16 2,420 2,421 2,404 2,404 1,000
2021/12/15 2,367 2,447 2,367 2,370 2,100
2021/12/14 2,397 2,397 2,367 2,367 500
2021/12/13 2,397 2,400 2,397 2,397 800
2021/12/10 2,379 2,379 2,379 2,379 100
2021/12/09 2,379 2,379 2,379 2,379 100
2021/12/08 2,353 2,376 2,353 2,376 1,700
2021/12/07 2,345 2,367 2,345 2,359 1,000
2021/12/06 2,344 2,350 2,344 2,345 2,800
2021/12/03 2,365 2,365 2,365 2,365 300
2021/12/02 2,358 2,365 2,354 2,365 1,600
2021/12/01 2,351 2,360 2,351 2,360 800
2021/11/30 2,348 2,355 2,348 2,351 1,600
2021/11/29 2,350 2,370 2,350 2,352 5,000
2021/11/26 2,371 2,378 2,371 2,378 800
2021/11/25 2,370 2,373 2,370 2,371 500
2021/11/24 2,357 2,374 2,355 2,370 1,000
2021/11/22 2,375 2,387 2,375 2,387 200
2021/11/19 2,352 2,375 2,352 2,375 1,200
2021/11/18 2,374 2,393 2,372 2,376 1,200
2021/11/17 2,409 2,409 2,373 2,392 1,500
2021/11/16 2,381 2,381 2,370 2,370 800
2021/11/15 2,363 2,387 2,363 2,381 300
2021/11/12 2,430 2,430 2,353 2,353 2,600
2021/11/11 2,394 2,398 2,365 2,383 3,200
2021/11/10 2,400 2,400 2,394 2,394 900
2021/11/09 2,403 2,443 2,403 2,420 1,700
2021/11/08 2,474 2,474 2,435 2,445 1,100
2021/11/05 2,435 2,435 2,411 2,428 1,800
2021/11/04 2,385 2,489 2,385 2,435 12,800
2021/11/02 2,385 2,385 2,384 2,384 500
2021/11/01 2,375 2,395 2,375 2,385 1,200
2021/10/29 2,348 2,375 2,348 2,375 800
2021/10/28 2,367 2,392 2,367 2,392 2,200
2021/10/27 2,345 2,366 2,345 2,366 2,100
2021/10/26 2,338 2,356 2,330 2,352 1,000
2021/10/25 2,338 2,338 2,338 2,338 400
2021/10/21 2,350 2,350 2,338 2,338 200
2021/10/20 2,363 2,363 2,363 2,363 100
2021/10/18 2,318 2,335 2,318 2,330 3,900
2021/10/15 2,317 2,322 2,317 2,317 1,700
2021/10/14 2,311 2,320 2,309 2,317 900
2021/10/13 2,334 2,334 2,311 2,311 16,700
2021/10/12 2,334 2,334 2,334 2,334 300
2021/10/11 2,327 2,327 2,327 2,327 600
2021/10/08 2,350 2,350 2,327 2,327 500
2021/10/07 2,330 2,342 2,330 2,342 300
2021/10/06 2,360 2,364 2,327 2,327 600
2021/10/05 2,321 2,368 2,320 2,320 500
2021/10/04 2,376 2,376 2,319 2,345 700
2021/10/01 2,347 2,381 2,329 2,350 1,400
2021/09/30 2,363 2,380 2,353 2,370 64,700
2021/09/29 2,349 2,363 2,335 2,363 500
2021/09/28 2,372 2,405 2,372 2,405 5,100
2021/09/27 2,367 2,392 2,367 2,389 1,100
2021/09/24 2,365 2,389 2,365 2,389 800
2021/09/22 2,331 2,359 2,330 2,359 500
2021/09/21 2,335 2,335 2,323 2,323 1,000
2021/09/17 2,370 2,370 2,338 2,338 1,800
2021/09/16 2,370 2,378 2,368 2,378 700
2021/09/14 2,369 2,369 2,369 2,369 100
2021/09/13 2,374 2,374 2,347 2,347 700
2021/09/10 2,374 2,374 2,345 2,345 800
2021/09/08 2,377 2,377 2,334 2,334 200
2021/09/07 2,378 2,378 2,378 2,378 100
2021/09/06 2,345 2,435 2,331 2,331 2,500
2021/09/03 2,339 2,339 2,330 2,330 300
2021/09/02 2,340 2,340 2,337 2,340 500
2021/09/01 2,282 2,339 2,282 2,339 500
2021/08/31 2,305 2,305 2,305 2,305 100
2021/08/30 2,335 2,335 2,271 2,275 3,200
2021/08/27 2,310 2,314 2,285 2,285 600
2021/08/26 2,300 2,300 2,285 2,285 300
2021/08/25 2,299 2,300 2,298 2,300 1,100
2021/08/24 2,300 2,300 2,300 2,300 200
2021/08/23 2,275 2,300 2,275 2,300 300
2021/08/20 2,297 2,297 2,250 2,294 1,700
2021/08/19 2,315 2,315 2,285 2,285 1,000
2021/08/18 2,327 2,327 2,324 2,324 400
2021/08/17 2,358 2,358 2,301 2,327 1,900
2021/08/16 2,328 2,359 2,328 2,358 1,900
2021/08/13 2,374 2,407 2,374 2,407 600
2021/08/12 2,373 2,419 2,373 2,419 700
2021/08/11 2,432 2,432 2,405 2,414 600
2021/08/10 2,432 2,432 2,432 2,432 100
2021/08/06 2,442 2,442 2,432 2,432 2,900
2021/08/05 2,335 2,437 2,335 2,432 3,700
2021/08/04 2,336 2,399 2,329 2,329 9,200
2021/08/03 2,335 2,335 2,335 2,335 900
2021/08/02 2,319 2,340 2,317 2,340 900
2021/07/30 2,301 2,304 2,301 2,301 700
2021/07/29 2,335 2,335 2,335 2,335 100
2021/07/28 2,342 2,342 2,310 2,310 800
2021/07/27 2,325 2,325 2,300 2,325 1,500
2021/07/26 2,325 2,325 2,324 2,325 500
2021/07/21 2,306 2,308 2,300 2,300 900
2021/07/20 2,323 2,323 2,323 2,323 300
2021/07/19 2,337 2,337 2,323 2,323 200
2021/07/16 2,329 2,330 2,329 2,330 300
2021/07/15 2,335 2,335 2,304 2,322 500
2021/07/14 2,294 2,294 2,294 2,294 100
2021/07/13 2,344 2,344 2,344 2,344 200
2021/07/12 2,347 2,347 2,315 2,315 300
2021/07/09 2,320 2,327 2,220 2,305 3,600
2021/07/08 2,341 2,341 2,329 2,329 1,000
2021/07/07 2,354 2,354 2,331 2,331 1,600
2021/07/06 2,315 2,354 2,315 2,354 900
2021/07/05 2,353 2,354 2,315 2,315 2,300
2021/07/02 2,337 2,345 2,315 2,315 700
2021/07/01 2,343 2,343 2,300 2,307 2,000
2021/06/30 2,295 2,304 2,290 2,300 3,400
2021/06/29 2,285 2,320 2,274 2,292 2,400
2021/06/28 2,286 2,307 2,270 2,280 4,900
2021/06/25 2,340 2,340 2,285 2,292 1,700
2021/06/24 2,282 2,290 2,257 2,290 3,600
2021/06/23 2,303 2,331 2,282 2,282 5,000
2021/06/22 2,301 2,348 2,300 2,347 3,400
2021/06/21 2,363 2,363 2,295 2,306 5,200
2021/06/18 2,361 2,373 2,342 2,365 3,000
2021/06/17 2,336 2,343 2,333 2,343 1,500
2021/06/16 2,350 2,380 2,323 2,380 1,100
2021/06/15 2,344 2,347 2,344 2,347 200
2021/06/14 2,313 2,322 2,313 2,322 1,500
2021/06/10 2,340 2,385 2,340 2,348 500
2021/06/09 2,390 2,390 2,327 2,340 3,100
2021/06/07 2,390 2,390 2,390 2,390 400
2021/06/04 2,400 2,400 2,376 2,380 300
2021/06/03 2,398 2,408 2,398 2,408 200
2021/06/02 2,408 2,409 2,408 2,409 500
2021/06/01 2,409 2,409 2,395 2,395 500
2021/05/31 2,400 2,400 2,390 2,395 800
2021/05/28 2,400 2,400 2,368 2,388 500
2021/05/27 2,394 2,394 2,394 2,394 100
2021/05/26 2,399 2,399 2,366 2,366 12,800
2021/05/25 2,385 2,399 2,385 2,399 300
2021/05/24 2,395 2,395 2,395 2,395 100
2021/05/21 2,360 2,388 2,360 2,388 600
2021/05/20 2,370 2,370 2,370 2,370 100
2021/05/19 2,376 2,400 2,376 2,385 500
2021/05/18 2,438 2,438 2,400 2,400 200
2021/05/14 2,430 2,430 2,398 2,406 900
2021/05/13 2,366 2,380 2,366 2,380 400
2021/05/12 2,377 2,381 2,371 2,371 900
2021/05/11 2,459 2,459 2,350 2,399 3,100
2021/05/10 2,430 2,441 2,406 2,420 2,200
2021/05/07 2,400 2,498 2,400 2,430 3,800
2021/05/06 2,416 2,416 2,391 2,391 400
2021/04/30 2,403 2,416 2,403 2,416 500
2021/04/28 2,433 2,433 2,423 2,423 300
2021/04/27 2,401 2,433 2,401 2,433 1,000
2021/04/23 2,381 2,428 2,381 2,420 400
2021/04/22 2,401 2,401 2,401 2,401 100
2021/04/21 2,381 2,398 2,381 2,398 500
2021/04/20 2,396 2,418 2,396 2,418 500
2021/04/19 2,467 2,467 2,429 2,429 1,300
2021/04/16 2,410 2,429 2,410 2,429 200
2021/04/15 2,400 2,400 2,395 2,395 200
2021/04/14 2,380 2,428 2,380 2,428 200
2021/04/13 2,375 2,375 2,375 2,375 100
2021/04/12 2,375 2,375 2,375 2,375 200
2021/04/09 2,423 2,423 2,375 2,375 1,300
2021/04/08 2,417 2,422 2,388 2,388 1,200
2021/04/07 2,415 2,415 2,415 2,415 100
2021/04/06 2,468 2,469 2,432 2,465 500
2021/04/05 2,402 2,420 2,402 2,420 200
2021/04/02 2,436 2,436 2,428 2,428 400
2021/04/01 2,458 2,458 2,405 2,436 1,300
2021/03/31 2,458 2,458 2,455 2,455 200
2021/03/30 2,450 2,469 2,447 2,469 300
2021/03/29 2,469 2,497 2,469 2,497 400
2021/03/26 2,470 2,470 2,450 2,469 800
2021/03/25 2,414 2,500 2,414 2,442 2,300
2021/03/24 2,473 2,473 2,413 2,428 1,800
2021/03/23 2,474 2,474 2,460 2,474 800
2021/03/22 2,490 2,496 2,474 2,474 1,500
2021/03/19 2,489 2,493 2,485 2,493 500
2021/03/18 2,454 2,498 2,445 2,498 4,600
2021/03/17 2,445 2,455 2,433 2,454 900
2021/03/16 2,395 2,442 2,395 2,424 1,200
2021/03/15 2,398 2,430 2,394 2,395 1,300
2021/03/12 2,394 2,400 2,394 2,400 1,000
2021/03/11 2,390 2,395 2,376 2,395 1,600
2021/03/10 2,342 2,377 2,341 2,377 4,700
2021/03/09 2,331 2,342 2,301 2,322 1,800
2021/03/08 2,298 2,348 2,298 2,300 1,300
2021/03/05 2,270 2,298 2,256 2,298 1,000
2021/03/04 2,278 2,293 2,278 2,280 400
2021/03/03 2,276 2,317 2,276 2,293 2,500
2021/03/02 2,285 2,308 2,275 2,302 3,900
2021/03/01 2,250 2,299 2,250 2,275 4,700
2021/02/26 2,256 2,256 2,250 2,250 8,100
2021/02/25 2,300 2,300 2,231 2,236 13,200
2021/02/24 2,265 2,322 2,265 2,318 2,000
2021/02/22 2,299 2,301 2,265 2,265 8,400
2021/02/19 2,270 2,320 2,270 2,270 900
2021/02/18 2,301 2,308 2,262 2,265 3,300
2021/02/17 2,289 2,350 2,289 2,300 2,300
2021/02/16 2,271 2,298 2,271 2,289 3,700
2021/02/15 2,328 2,329 2,250 2,250 12,600
2021/02/12 2,380 2,388 2,310 2,328 13,500
2021/02/10 2,423 2,425 2,362 2,388 4,400
2021/02/09 2,417 2,445 2,417 2,421 1,700
2021/02/08 2,510 2,510 2,416 2,416 7,400
2021/02/05 2,491 2,581 2,491 2,523 4,500
2021/02/04 2,488 2,525 2,488 2,504 2,600
2021/02/03 2,426 2,467 2,426 2,467 2,200
2021/02/02 2,437 2,437 2,430 2,430 500
2021/02/01 2,401 2,422 2,401 2,408 700
2021/01/29 2,440 2,440 2,401 2,401 1,000
2021/01/28 2,435 2,440 2,430 2,440 800
2021/01/27 2,427 2,461 2,411 2,448 700
2021/01/26 2,440 2,445 2,412 2,427 700
2021/01/25 2,400 2,438 2,400 2,438 400
2021/01/22 2,397 2,400 2,394 2,400 500
2021/01/21 2,411 2,435 2,404 2,409 1,100
2021/01/20 2,429 2,429 2,429 2,429 200
2021/01/19 2,382 2,432 2,382 2,429 800
2021/01/18 2,391 2,400 2,356 2,382 700
2021/01/15 2,374 2,395 2,367 2,395 1,000
2021/01/14 2,418 2,420 2,320 2,367 3,100
2021/01/13 2,390 2,422 2,390 2,418 1,000
2021/01/12 2,393 2,425 2,350 2,380 1,200
2021/01/08 2,380 2,424 2,379 2,393 1,900
2021/01/07 2,375 2,416 2,373 2,388 1,300
2021/01/06 2,350 2,398 2,326 2,375 2,600
2021/01/05 2,350 2,383 2,350 2,383 800
2021/01/04 2,441 2,460 2,324 2,339 1,600

このページの先頭へ