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
2022/12/30 2,888 2,888 2,888 2,888 200
2022/12/29 2,871 2,877 2,871 2,875 1,000
2022/12/28 2,965 2,965 2,903 2,950 1,700
2022/12/27 2,929 2,930 2,929 2,930 400
2022/12/26 2,860 2,879 2,860 2,879 700
2022/12/23 2,910 2,910 2,910 2,910 100
2022/12/22 2,900 2,900 2,900 2,900 100
2022/12/21 2,910 2,910 2,890 2,899 1,800
2022/12/20 2,950 2,950 2,910 2,910 600
2022/12/19 2,923 2,923 2,890 2,900 600
2022/12/16 2,949 2,950 2,939 2,939 3,000
2022/12/15 2,947 2,949 2,911 2,949 400
2022/12/14 2,909 2,909 2,909 2,909 400
2022/12/13 2,957 2,957 2,908 2,908 1,200
2022/12/12 3,000 3,000 2,930 2,930 500
2022/12/09 3,040 3,040 3,000 3,000 1,300
2022/12/08 3,010 3,040 2,990 3,040 800
2022/12/07 3,025 3,045 3,025 3,045 1,600
2022/12/06 2,997 3,025 2,997 3,025 1,200
2022/12/05 2,960 2,965 2,960 2,965 200
2022/12/02 2,955 2,999 2,955 2,955 2,200
2022/12/01 2,960 2,968 2,955 2,955 1,400
2022/11/30 2,947 2,960 2,947 2,960 2,300
2022/11/29 2,947 2,947 2,906 2,930 700
2022/11/28 2,932 2,932 2,928 2,930 600
2022/11/25 2,965 2,965 2,865 2,932 1,800
2022/11/24 2,935 2,991 2,935 2,986 800
2022/11/22 2,904 2,915 2,904 2,915 400
2022/11/21 2,910 2,910 2,900 2,906 800
2022/11/18 2,910 2,929 2,910 2,910 800
2022/11/17 2,940 2,946 2,905 2,910 2,300
2022/11/16 2,947 2,950 2,940 2,940 1,100
2022/11/15 2,925 2,960 2,925 2,931 2,600
2022/11/14 2,930 2,970 2,930 2,940 1,400
2022/11/11 3,015 3,025 2,978 3,000 3,100
2022/11/10 3,000 3,035 2,970 2,970 1,300
2022/11/09 2,998 2,998 2,936 2,960 2,900
2022/11/08 2,954 2,999 2,925 2,999 2,700
2022/11/07 3,085 3,085 2,936 3,020 56,800
2022/11/04 2,750 3,215 2,750 2,887 27,800
2022/11/02 2,727 2,749 2,727 2,749 1,800
2022/11/01 2,697 2,700 2,697 2,700 1,000
2022/10/31 2,700 2,725 2,700 2,725 1,200
2022/10/28 2,710 2,720 2,680 2,700 2,200
2022/10/27 2,650 2,670 2,650 2,670 500
2022/10/26 2,612 2,668 2,604 2,668 2,700
2022/10/25 2,630 2,630 2,600 2,606 600
2022/10/24 2,590 2,590 2,590 2,590 400
2022/10/19 2,577 2,577 2,577 2,577 100
2022/10/18 2,576 2,576 2,576 2,576 300
2022/10/17 2,540 2,610 2,540 2,576 2,600
2022/10/14 2,650 2,650 2,630 2,640 500
2022/10/13 2,601 2,677 2,600 2,659 2,300
2022/10/12 2,561 2,770 2,561 2,627 6,100
2022/10/07 2,565 2,565 2,565 2,565 100
2022/10/06 2,560 2,578 2,550 2,568 1,600
2022/10/04 2,535 2,559 2,535 2,559 1,700
2022/10/03 2,485 2,539 2,406 2,530 2,100
2022/09/30 2,543 2,543 2,485 2,485 1,200
2022/09/29 2,544 2,544 2,538 2,538 800
2022/09/28 2,557 2,558 2,531 2,535 4,800
2022/09/27 2,525 2,547 2,525 2,547 400
2022/09/26 2,503 2,504 2,500 2,500 400
2022/09/22 2,525 2,525 2,525 2,525 100
2022/09/21 2,500 2,525 2,500 2,525 600
2022/09/20 2,588 2,588 2,538 2,538 300
2022/09/16 2,530 2,590 2,530 2,565 500
2022/09/15 2,550 2,553 2,550 2,553 200
2022/09/14 2,550 2,550 2,550 2,550 300
2022/09/13 2,595 2,597 2,571 2,571 1,900
2022/09/12 2,585 2,585 2,561 2,575 700
2022/09/09 2,589 2,590 2,548 2,585 4,300
2022/09/08 2,537 2,575 2,537 2,565 2,500
2022/09/07 2,528 2,528 2,522 2,525 700
2022/09/06 2,515 2,527 2,513 2,522 1,000
2022/09/05 2,500 2,510 2,498 2,510 2,500
2022/09/02 2,492 2,510 2,490 2,500 4,500
2022/09/01 2,485 2,485 2,467 2,467 1,700
2022/08/31 2,479 2,479 2,479 2,479 200
2022/08/30 2,480 2,480 2,460 2,470 1,100
2022/08/29 2,453 2,495 2,453 2,459 1,500
2022/08/26 2,480 2,480 2,453 2,461 1,500
2022/08/25 2,450 2,455 2,445 2,455 500
2022/08/24 2,431 2,450 2,431 2,450 700
2022/08/23 2,437 2,440 2,432 2,434 700
2022/08/22 2,420 2,437 2,412 2,437 1,700
2022/08/19 2,406 2,406 2,406 2,406 100
2022/08/18 2,425 2,425 2,405 2,406 1,800
2022/08/17 2,400 2,418 2,396 2,396 1,000
2022/08/16 2,397 2,397 2,395 2,395 200
2022/08/15 2,379 2,400 2,379 2,400 900
2022/08/12 2,381 2,397 2,379 2,379 1,000
2022/08/10 2,389 2,389 2,380 2,380 400
2022/08/09 2,408 2,408 2,393 2,393 400
2022/08/08 2,396 2,415 2,389 2,408 2,600
2022/08/05 2,370 2,387 2,370 2,387 1,000
2022/08/04 2,350 2,379 2,350 2,368 3,400
2022/08/03 2,341 2,341 2,341 2,341 600
2022/08/02 2,330 2,350 2,320 2,334 1,800
2022/08/01 2,320 2,338 2,320 2,330 400
2022/07/29 2,342 2,347 2,320 2,320 2,400
2022/07/28 2,376 2,376 2,376 2,376 800
2022/07/27 2,352 2,358 2,350 2,351 1,800
2022/07/26 2,344 2,350 2,344 2,350 1,000
2022/07/25 2,347 2,347 2,315 2,343 4,000
2022/07/22 2,326 2,345 2,326 2,340 500
2022/07/21 2,320 2,347 2,320 2,320 2,200
2022/07/20 2,341 2,342 2,335 2,335 600
2022/07/19 2,336 2,336 2,330 2,330 500
2022/07/15 2,320 2,336 2,320 2,336 800
2022/07/14 2,320 2,320 2,320 2,320 400
2022/07/13 2,318 2,320 2,317 2,320 600
2022/07/12 2,344 2,344 2,319 2,319 2,200
2022/07/11 2,350 2,350 2,337 2,337 1,800
2022/07/08 2,355 2,355 2,288 2,350 11,200
2022/07/07 2,355 2,355 2,355 2,355 500
2022/07/06 2,331 2,365 2,331 2,342 2,100
2022/07/05 2,342 2,360 2,342 2,360 400
2022/07/04 2,360 2,360 2,345 2,345 900
2022/07/01 2,351 2,351 2,345 2,345 900
2022/06/30 2,351 2,364 2,351 2,364 300
2022/06/29 2,364 2,364 2,364 2,364 100
2022/06/28 2,361 2,363 2,361 2,362 800
2022/06/27 2,362 2,362 2,350 2,350 800
2022/06/24 2,351 2,363 2,350 2,363 400
2022/06/22 2,331 2,332 2,331 2,331 1,000
2022/06/21 2,325 2,325 2,325 2,325 200
2022/06/20 2,369 2,369 2,320 2,320 3,800
2022/06/17 2,342 2,379 2,320 2,379 2,600
2022/06/16 2,380 2,380 2,352 2,352 200
2022/06/15 2,383 2,383 2,351 2,380 1,300
2022/06/14 2,373 2,381 2,373 2,381 300
2022/06/13 2,360 2,364 2,360 2,362 800
2022/06/10 2,371 2,373 2,350 2,369 1,200
2022/06/09 2,350 2,350 2,350 2,350 100
2022/06/08 2,356 2,367 2,337 2,367 2,000
2022/06/07 2,355 2,356 2,355 2,356 7,200
2022/06/06 2,352 2,355 2,350 2,352 500
2022/06/03 2,356 2,374 2,348 2,348 1,100
2022/06/02 2,367 2,379 2,348 2,373 600
2022/06/01 2,352 2,362 2,352 2,360 800
2022/05/31 2,378 2,380 2,346 2,372 900
2022/05/30 2,372 2,372 2,356 2,367 600
2022/05/27 2,370 2,370 2,353 2,355 700
2022/05/26 2,364 2,364 2,351 2,351 500
2022/05/25 2,349 2,364 2,333 2,364 500
2022/05/24 2,356 2,356 2,356 2,356 100
2022/05/23 2,351 2,356 2,342 2,356 1,500
2022/05/20 2,325 2,352 2,325 2,352 500
2022/05/19 2,320 2,359 2,311 2,311 1,500
2022/05/18 2,342 2,379 2,323 2,323 2,800
2022/05/17 2,369 2,378 2,340 2,340 1,800
2022/05/16 2,388 2,391 2,371 2,390 1,700
2022/05/13 2,344 2,377 2,319 2,377 3,600
2022/05/12 2,350 2,362 2,301 2,348 40,500
2022/05/11 2,399 2,479 2,337 2,354 11,300
2022/05/10 2,400 2,420 2,382 2,399 3,600
2022/05/09 2,445 2,454 2,391 2,420 7,100
2022/05/06 2,415 2,415 2,390 2,395 3,100
2022/05/02 2,405 2,409 2,390 2,392 4,200
2022/04/28 2,399 2,403 2,382 2,392 3,400
2022/04/27 2,453 2,453 2,389 2,403 7,500
2022/04/26 2,471 2,471 2,466 2,471 400
2022/04/25 2,501 2,520 2,466 2,480 4,400
2022/04/22 2,520 2,530 2,519 2,519 400
2022/04/21 2,511 2,546 2,511 2,520 400
2022/04/20 2,515 2,515 2,508 2,508 400
2022/04/19 2,506 2,511 2,506 2,506 300
2022/04/18 2,530 2,552 2,503 2,505 1,300
2022/04/15 2,524 2,552 2,521 2,530 700
2022/04/14 2,526 2,561 2,522 2,540 1,200
2022/04/13 2,537 2,569 2,536 2,540 900
2022/04/12 2,548 2,561 2,540 2,540 2,800
2022/04/11 2,560 2,566 2,543 2,548 11,100
2022/04/08 2,575 2,575 2,559 2,560 800
2022/04/07 2,561 2,561 2,520 2,525 4,300
2022/04/06 2,565 2,570 2,550 2,561 2,300
2022/04/05 2,561 2,616 2,561 2,564 900
2022/04/04 2,561 2,599 2,551 2,572 1,800
2022/04/01 2,553 2,573 2,541 2,561 1,700
2022/03/31 2,578 2,578 2,540 2,575 2,000
2022/03/30 2,570 2,590 2,545 2,578 2,200
2022/03/29 2,581 2,607 2,571 2,607 1,600
2022/03/28 2,598 2,645 2,585 2,585 2,800
2022/03/25 2,608 2,632 2,571 2,606 4,800
2022/03/24 2,560 2,600 2,560 2,561 1,100
2022/03/23 2,562 2,575 2,551 2,560 4,300
2022/03/22 2,551 2,616 2,550 2,554 2,500
2022/03/18 2,573 2,581 2,551 2,551 3,800
2022/03/17 2,575 2,599 2,575 2,578 1,000
2022/03/16 2,572 2,599 2,565 2,575 700
2022/03/15 2,599 2,599 2,560 2,571 3,100
2022/03/10 2,553 2,599 2,553 2,599 1,000
2022/03/09 2,567 2,580 2,550 2,550 1,600
2022/03/08 2,580 2,600 2,579 2,579 500
2022/03/07 2,622 2,629 2,600 2,600 1,700
2022/03/03 2,594 2,645 2,594 2,622 900
2022/03/02 2,600 2,617 2,590 2,617 2,900
2022/03/01 2,605 2,615 2,563 2,600 3,400
2022/02/28 2,598 2,606 2,598 2,602 2,000
2022/02/25 2,572 2,589 2,570 2,580 2,500
2022/02/24 2,607 2,615 2,555 2,571 1,300
2022/02/22 2,607 2,607 2,607 2,607 300
2022/02/21 2,602 2,618 2,602 2,607 300
2022/02/18 2,586 2,601 2,586 2,600 4,200
2022/02/17 2,620 2,620 2,616 2,616 300
2022/02/16 2,579 2,623 2,579 2,600 1,200
2022/02/15 2,575 2,590 2,575 2,585 1,100
2022/02/14 2,623 2,623 2,617 2,617 700
2022/02/10 2,585 2,622 2,585 2,621 700
2022/02/09 2,585 2,601 2,565 2,580 2,200
2022/02/08 2,585 2,593 2,566 2,566 800
2022/02/07 2,592 2,656 2,540 2,585 5,400
2022/02/04 2,510 2,542 2,510 2,542 2,100
2022/02/03 2,532 2,540 2,532 2,536 400
2022/02/02 2,551 2,569 2,525 2,532 2,200
2022/02/01 2,500 2,525 2,500 2,525 1,000
2022/01/31 2,489 2,510 2,489 2,490 1,500
2022/01/28 2,471 2,489 2,470 2,489 1,000
2022/01/27 2,530 2,530 2,404 2,470 2,500
2022/01/26 2,532 2,550 2,532 2,550 400
2022/01/25 2,551 2,580 2,539 2,539 2,000
2022/01/24 2,531 2,571 2,531 2,570 1,500
2022/01/21 2,553 2,599 2,553 2,599 500
2022/01/20 2,583 2,599 2,541 2,599 3,100
2022/01/19 2,650 2,650 2,601 2,601 1,400
2022/01/18 2,650 2,661 2,640 2,660 1,900
2022/01/17 2,674 2,696 2,665 2,667 2,300
2022/01/14 2,656 2,689 2,656 2,689 1,000
2022/01/12 2,642 2,700 2,626 2,672 3,800
2022/01/11 2,638 2,741 2,638 2,642 4,200
2022/01/07 2,614 2,643 2,580 2,638 2,800
2022/01/06 2,582 2,618 2,572 2,576 1,900
2022/01/05 2,598 2,619 2,580 2,619 2,700
2022/01/04 2,518 2,598 2,499 2,596 3,400

このページの先頭へ