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 |