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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,100 | 4,110 | 4,100 | 4,110 | 1,000 |
| 2023/12/28 | 4,150 | 4,150 | 4,115 | 4,120 | 1,600 |
| 2023/12/27 | 4,115 | 4,160 | 4,005 | 4,160 | 2,700 |
| 2023/12/26 | 4,075 | 4,200 | 4,075 | 4,185 | 8,300 |
| 2023/12/25 | 4,105 | 4,135 | 4,025 | 4,035 | 4,600 |
| 2023/12/22 | 4,190 | 4,190 | 4,110 | 4,150 | 700 |
| 2023/12/21 | 4,210 | 4,250 | 4,120 | 4,145 | 8,700 |
| 2023/12/20 | 4,210 | 4,395 | 4,210 | 4,235 | 2,400 |
| 2023/12/19 | 4,245 | 4,270 | 4,205 | 4,210 | 2,600 |
| 2023/12/18 | 4,365 | 4,365 | 4,235 | 4,245 | 7,300 |
| 2023/12/15 | 4,355 | 4,375 | 4,305 | 4,310 | 900 |
| 2023/12/14 | 4,410 | 4,410 | 4,325 | 4,325 | 1,400 |
| 2023/12/13 | 4,430 | 4,455 | 4,425 | 4,445 | 800 |
| 2023/12/12 | 4,510 | 4,510 | 4,430 | 4,490 | 1,000 |
| 2023/12/11 | 4,500 | 4,510 | 4,480 | 4,500 | 800 |
| 2023/12/08 | 4,625 | 4,630 | 4,475 | 4,480 | 6,200 |
| 2023/12/07 | 4,620 | 4,665 | 4,620 | 4,665 | 1,700 |
| 2023/12/06 | 4,730 | 4,730 | 4,650 | 4,650 | 2,200 |
| 2023/12/05 | 4,720 | 4,720 | 4,675 | 4,675 | 400 |
| 2023/12/04 | 4,700 | 4,710 | 4,660 | 4,710 | 700 |
| 2023/12/01 | 4,590 | 4,680 | 4,590 | 4,680 | 800 |
| 2023/11/30 | 4,600 | 4,645 | 4,580 | 4,590 | 1,200 |
| 2023/11/29 | 4,560 | 4,560 | 4,560 | 4,560 | 200 |
| 2023/11/28 | 4,630 | 4,635 | 4,560 | 4,560 | 1,000 |
| 2023/11/27 | 4,525 | 4,600 | 4,525 | 4,600 | 2,700 |
| 2023/11/24 | 4,540 | 4,550 | 4,500 | 4,550 | 700 |
| 2023/11/22 | 4,520 | 4,550 | 4,505 | 4,550 | 500 |
| 2023/11/21 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2023/11/20 | 4,435 | 4,560 | 4,435 | 4,485 | 2,800 |
| 2023/11/17 | 4,445 | 4,445 | 4,445 | 4,445 | 100 |
| 2023/11/16 | 4,480 | 4,495 | 4,440 | 4,440 | 1,800 |
| 2023/11/15 | 4,490 | 4,495 | 4,480 | 4,480 | 400 |
| 2023/11/14 | 4,540 | 4,540 | 4,445 | 4,445 | 1,500 |
| 2023/11/13 | 4,500 | 4,540 | 4,500 | 4,540 | 200 |
| 2023/11/10 | 4,505 | 4,515 | 4,485 | 4,490 | 500 |
| 2023/11/09 | 4,510 | 4,575 | 4,475 | 4,480 | 2,900 |
| 2023/11/08 | 4,645 | 4,700 | 4,525 | 4,540 | 7,100 |
| 2023/11/07 | 4,635 | 4,775 | 4,635 | 4,650 | 8,200 |
| 2023/11/06 | 4,600 | 4,800 | 4,575 | 4,650 | 13,700 |
| 2023/11/02 | 4,400 | 4,490 | 4,400 | 4,450 | 2,600 |
| 2023/11/01 | 4,355 | 4,355 | 4,210 | 4,355 | 1,600 |
| 2023/10/31 | 4,340 | 4,340 | 4,265 | 4,295 | 1,300 |
| 2023/10/30 | 4,300 | 4,375 | 4,300 | 4,305 | 1,600 |
| 2023/10/27 | 4,430 | 4,430 | 4,395 | 4,395 | 700 |
| 2023/10/26 | 4,415 | 4,415 | 4,400 | 4,400 | 600 |
| 2023/10/25 | 4,295 | 4,345 | 4,295 | 4,345 | 300 |
| 2023/10/24 | 4,275 | 4,370 | 4,255 | 4,295 | 1,100 |
| 2023/10/23 | 4,250 | 4,250 | 4,240 | 4,240 | 300 |
| 2023/10/20 | 4,230 | 4,250 | 4,215 | 4,250 | 400 |
| 2023/10/19 | 4,225 | 4,230 | 4,200 | 4,215 | 500 |
| 2023/10/18 | 4,235 | 4,235 | 4,210 | 4,210 | 200 |
| 2023/10/17 | 4,235 | 4,240 | 4,210 | 4,235 | 600 |
| 2023/10/16 | 4,240 | 4,240 | 4,175 | 4,220 | 800 |
| 2023/10/13 | 4,250 | 4,250 | 4,250 | 4,250 | 200 |
| 2023/10/12 | 4,255 | 4,255 | 4,210 | 4,210 | 200 |
| 2023/10/11 | 4,240 | 4,240 | 4,235 | 4,235 | 300 |
| 2023/10/10 | 4,190 | 4,240 | 4,190 | 4,240 | 1,100 |
| 2023/10/06 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
| 2023/10/05 | 4,260 | 4,270 | 4,225 | 4,260 | 2,600 |
| 2023/10/04 | 4,345 | 4,345 | 4,105 | 4,190 | 2,100 |
| 2023/10/03 | 4,415 | 4,420 | 4,415 | 4,420 | 200 |
| 2023/10/02 | 4,375 | 4,420 | 4,270 | 4,415 | 5,100 |
| 2023/09/29 | 4,290 | 4,290 | 4,250 | 4,275 | 1,400 |
| 2023/09/28 | 4,280 | 4,360 | 4,230 | 4,290 | 5,700 |
| 2023/09/27 | 4,405 | 4,430 | 4,150 | 4,265 | 4,500 |
| 2023/09/26 | 4,175 | 4,175 | 4,120 | 4,125 | 800 |
| 2023/09/25 | 4,150 | 4,190 | 4,140 | 4,175 | 5,000 |
| 2023/09/22 | 4,135 | 4,150 | 4,120 | 4,140 | 7,000 |
| 2023/09/21 | 4,040 | 4,095 | 4,030 | 4,065 | 1,900 |
| 2023/09/20 | 4,065 | 4,150 | 4,000 | 4,010 | 4,300 |
| 2023/09/19 | 4,160 | 4,160 | 4,065 | 4,065 | 2,300 |
| 2023/09/15 | 4,070 | 4,120 | 4,055 | 4,120 | 2,700 |
| 2023/09/14 | 4,020 | 4,085 | 4,000 | 4,040 | 2,800 |
| 2023/09/13 | 4,005 | 4,025 | 4,005 | 4,010 | 1,900 |
| 2023/09/12 | 4,005 | 4,005 | 4,000 | 4,005 | 700 |
| 2023/09/11 | 3,985 | 3,995 | 3,985 | 3,985 | 700 |
| 2023/09/08 | 4,000 | 4,000 | 3,940 | 3,970 | 400 |
| 2023/09/07 | 4,000 | 4,000 | 4,000 | 4,000 | 1,200 |
| 2023/09/06 | 3,975 | 3,990 | 3,970 | 3,970 | 800 |
| 2023/09/05 | 3,945 | 3,965 | 3,900 | 3,965 | 1,300 |
| 2023/09/04 | 3,985 | 3,985 | 3,975 | 3,975 | 600 |
| 2023/08/31 | 3,965 | 3,965 | 3,925 | 3,925 | 600 |
| 2023/08/30 | 3,905 | 3,980 | 3,905 | 3,940 | 1,700 |
| 2023/08/29 | 3,975 | 3,995 | 3,955 | 3,965 | 2,100 |
| 2023/08/28 | 3,925 | 3,960 | 3,925 | 3,960 | 2,400 |
| 2023/08/25 | 3,915 | 3,915 | 3,915 | 3,915 | 200 |
| 2023/08/24 | 3,920 | 3,920 | 3,885 | 3,915 | 800 |
| 2023/08/23 | 3,920 | 3,920 | 3,920 | 3,920 | 300 |
| 2023/08/22 | 3,905 | 3,920 | 3,905 | 3,920 | 1,300 |
| 2023/08/21 | 3,900 | 3,905 | 3,900 | 3,905 | 700 |
| 2023/08/18 | 3,815 | 3,875 | 3,815 | 3,870 | 2,700 |
| 2023/08/17 | 3,835 | 3,835 | 3,815 | 3,815 | 600 |
| 2023/08/16 | 3,880 | 3,880 | 3,820 | 3,835 | 1,300 |
| 2023/08/15 | 3,860 | 3,880 | 3,825 | 3,880 | 600 |
| 2023/08/14 | 3,860 | 3,885 | 3,825 | 3,860 | 1,500 |
| 2023/08/10 | 3,860 | 3,860 | 3,805 | 3,825 | 500 |
| 2023/08/09 | 3,875 | 3,875 | 3,805 | 3,805 | 1,700 |
| 2023/08/08 | 3,810 | 3,885 | 3,810 | 3,875 | 2,000 |
| 2023/08/07 | 3,615 | 3,800 | 3,615 | 3,800 | 5,700 |
| 2023/08/04 | 3,325 | 4,010 | 3,325 | 3,650 | 20,500 |
| 2023/08/03 | 3,395 | 3,420 | 3,325 | 3,325 | 900 |
| 2023/08/02 | 3,380 | 3,415 | 3,355 | 3,355 | 2,500 |
| 2023/08/01 | 3,385 | 3,400 | 3,385 | 3,400 | 200 |
| 2023/07/31 | 3,370 | 3,400 | 3,300 | 3,400 | 2,600 |
| 2023/07/28 | 3,335 | 3,340 | 3,290 | 3,340 | 1,900 |
| 2023/07/27 | 3,275 | 3,325 | 3,270 | 3,320 | 1,500 |
| 2023/07/26 | 3,330 | 3,330 | 3,330 | 3,330 | 400 |
| 2023/07/20 | 3,325 | 3,410 | 3,325 | 3,375 | 2,500 |
| 2023/07/19 | 3,360 | 3,385 | 3,315 | 3,385 | 500 |
| 2023/07/18 | 3,370 | 3,395 | 3,355 | 3,355 | 900 |
| 2023/07/14 | 3,370 | 3,400 | 3,330 | 3,370 | 800 |
| 2023/07/13 | 3,390 | 3,390 | 3,390 | 3,390 | 200 |
| 2023/07/12 | 3,390 | 3,390 | 3,390 | 3,390 | 300 |
| 2023/07/11 | 3,395 | 3,400 | 3,325 | 3,395 | 1,300 |
| 2023/07/10 | 3,300 | 3,390 | 3,290 | 3,390 | 4,100 |
| 2023/07/07 | 3,315 | 3,315 | 3,290 | 3,295 | 2,200 |
| 2023/07/06 | 3,395 | 3,400 | 3,310 | 3,360 | 1,000 |
| 2023/07/05 | 3,310 | 3,395 | 3,310 | 3,385 | 4,500 |
| 2023/07/04 | 3,325 | 3,325 | 3,320 | 3,320 | 700 |
| 2023/07/03 | 3,295 | 3,330 | 3,295 | 3,310 | 2,100 |
| 2023/06/30 | 3,265 | 3,265 | 3,265 | 3,265 | 200 |
| 2023/06/29 | 3,300 | 3,300 | 3,290 | 3,290 | 500 |
| 2023/06/28 | 3,295 | 3,315 | 3,280 | 3,290 | 2,500 |
| 2023/06/27 | 3,285 | 3,290 | 3,285 | 3,290 | 400 |
| 2023/06/26 | 3,265 | 3,290 | 3,265 | 3,285 | 1,100 |
| 2023/06/23 | 3,280 | 3,280 | 3,265 | 3,265 | 1,700 |
| 2023/06/22 | 3,260 | 3,275 | 3,260 | 3,275 | 2,500 |
| 2023/06/21 | 3,250 | 3,260 | 3,245 | 3,255 | 800 |
| 2023/06/20 | 3,240 | 3,255 | 3,220 | 3,245 | 900 |
| 2023/06/19 | 3,230 | 3,230 | 3,215 | 3,220 | 400 |
| 2023/06/16 | 3,195 | 3,240 | 3,195 | 3,230 | 1,600 |
| 2023/06/15 | 3,230 | 3,230 | 3,185 | 3,215 | 700 |
| 2023/06/14 | 3,185 | 3,230 | 3,180 | 3,230 | 2,000 |
| 2023/06/13 | 3,160 | 3,185 | 3,160 | 3,185 | 1,800 |
| 2023/06/12 | 3,160 | 3,160 | 3,145 | 3,160 | 600 |
| 2023/06/09 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2023/06/08 | 3,150 | 3,160 | 3,150 | 3,160 | 700 |
| 2023/06/07 | 3,160 | 3,160 | 3,150 | 3,155 | 2,000 |
| 2023/06/06 | 3,155 | 3,160 | 3,150 | 3,160 | 1,700 |
| 2023/06/05 | 3,135 | 3,165 | 3,135 | 3,155 | 1,800 |
| 2023/06/02 | 3,130 | 3,150 | 3,130 | 3,135 | 700 |
| 2023/06/01 | 3,135 | 3,145 | 3,115 | 3,130 | 700 |
| 2023/05/31 | 3,095 | 3,135 | 3,095 | 3,135 | 500 |
| 2023/05/30 | 3,105 | 3,150 | 3,105 | 3,150 | 800 |
| 2023/05/29 | 3,160 | 3,160 | 3,140 | 3,150 | 900 |
| 2023/05/26 | 3,170 | 3,170 | 3,100 | 3,100 | 1,400 |
| 2023/05/25 | 3,090 | 3,150 | 3,070 | 3,150 | 1,600 |
| 2023/05/24 | 3,060 | 3,090 | 3,060 | 3,070 | 500 |
| 2023/05/23 | 3,055 | 3,070 | 3,030 | 3,055 | 1,500 |
| 2023/05/22 | 3,030 | 3,030 | 3,030 | 3,030 | 400 |
| 2023/05/19 | 3,030 | 3,055 | 3,005 | 3,030 | 1,000 |
| 2023/05/18 | 3,075 | 3,075 | 3,055 | 3,055 | 600 |
| 2023/05/17 | 3,040 | 3,050 | 3,030 | 3,050 | 900 |
| 2023/05/16 | 3,105 | 3,105 | 3,035 | 3,040 | 1,400 |
| 2023/05/15 | 3,100 | 3,105 | 3,070 | 3,080 | 2,200 |
| 2023/05/12 | 3,045 | 3,045 | 3,010 | 3,030 | 2,100 |
| 2023/05/11 | 3,125 | 3,125 | 3,020 | 3,045 | 2,900 |
| 2023/05/10 | 3,155 | 3,155 | 3,060 | 3,100 | 4,000 |
| 2023/05/09 | 2,975 | 3,200 | 2,975 | 3,155 | 9,700 |
| 2023/05/08 | 2,951 | 2,968 | 2,951 | 2,960 | 1,100 |
| 2023/05/02 | 2,944 | 2,965 | 2,940 | 2,951 | 1,800 |
| 2023/05/01 | 2,949 | 2,949 | 2,930 | 2,939 | 800 |
| 2023/04/28 | 2,943 | 2,943 | 2,929 | 2,941 | 700 |
| 2023/04/27 | 2,897 | 2,897 | 2,897 | 2,897 | 100 |
| 2023/04/26 | 2,943 | 2,943 | 2,926 | 2,926 | 300 |
| 2023/04/25 | 2,944 | 2,944 | 2,944 | 2,944 | 100 |
| 2023/04/24 | 2,891 | 2,943 | 2,891 | 2,943 | 300 |
| 2023/04/21 | 2,950 | 2,950 | 2,941 | 2,941 | 500 |
| 2023/04/20 | 2,936 | 2,950 | 2,935 | 2,935 | 2,300 |
| 2023/04/19 | 2,936 | 2,936 | 2,936 | 2,936 | 100 |
| 2023/04/18 | 2,895 | 2,945 | 2,895 | 2,936 | 2,000 |
| 2023/04/17 | 2,882 | 2,900 | 2,876 | 2,876 | 2,400 |
| 2023/04/14 | 2,871 | 2,896 | 2,865 | 2,882 | 1,100 |
| 2023/04/13 | 2,820 | 2,871 | 2,820 | 2,871 | 1,200 |
| 2023/04/10 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
| 2023/04/07 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2023/04/06 | 2,937 | 2,937 | 2,851 | 2,851 | 600 |
| 2023/04/05 | 2,946 | 2,946 | 2,905 | 2,937 | 700 |
| 2023/04/04 | 2,940 | 2,940 | 2,936 | 2,940 | 500 |
| 2023/04/03 | 2,875 | 2,899 | 2,856 | 2,890 | 1,700 |
| 2023/03/31 | 2,843 | 2,869 | 2,843 | 2,851 | 1,000 |
| 2023/03/30 | 2,781 | 2,845 | 2,781 | 2,845 | 33,200 |
| 2023/03/29 | 2,776 | 2,864 | 2,776 | 2,864 | 1,800 |
| 2023/03/28 | 2,889 | 2,889 | 2,850 | 2,876 | 500 |
| 2023/03/27 | 2,850 | 2,877 | 2,833 | 2,856 | 2,000 |
| 2023/03/24 | 2,855 | 2,855 | 2,847 | 2,849 | 400 |
| 2023/03/23 | 2,827 | 2,827 | 2,782 | 2,782 | 700 |
| 2023/03/22 | 2,863 | 2,863 | 2,827 | 2,827 | 800 |
| 2023/03/20 | 2,741 | 2,741 | 2,741 | 2,741 | 200 |
| 2023/03/17 | 2,751 | 2,751 | 2,751 | 2,751 | 500 |
| 2023/03/16 | 2,734 | 2,750 | 2,734 | 2,750 | 400 |
| 2023/03/15 | 2,829 | 2,829 | 2,829 | 2,829 | 100 |
| 2023/03/14 | 2,809 | 2,809 | 2,800 | 2,800 | 900 |
| 2023/03/13 | 2,845 | 2,857 | 2,809 | 2,809 | 2,000 |
| 2023/03/10 | 2,861 | 2,866 | 2,841 | 2,841 | 500 |
| 2023/03/09 | 2,852 | 2,860 | 2,852 | 2,852 | 700 |
| 2023/03/08 | 2,852 | 2,852 | 2,852 | 2,852 | 100 |
| 2023/03/07 | 2,867 | 2,867 | 2,854 | 2,854 | 700 |
| 2023/03/06 | 2,847 | 2,881 | 2,847 | 2,867 | 700 |
| 2023/03/03 | 2,867 | 2,867 | 2,846 | 2,846 | 400 |
| 2023/03/02 | 2,872 | 2,872 | 2,868 | 2,868 | 300 |
| 2023/03/01 | 2,835 | 2,836 | 2,823 | 2,823 | 300 |
| 2023/02/28 | 2,835 | 2,835 | 2,835 | 2,835 | 300 |
| 2023/02/27 | 2,777 | 2,810 | 2,777 | 2,809 | 600 |
| 2023/02/24 | 2,740 | 2,774 | 2,736 | 2,774 | 600 |
| 2023/02/22 | 2,777 | 2,777 | 2,739 | 2,739 | 600 |
| 2023/02/21 | 2,753 | 2,777 | 2,753 | 2,777 | 200 |
| 2023/02/20 | 2,778 | 2,778 | 2,753 | 2,753 | 1,000 |
| 2023/02/17 | 2,770 | 2,770 | 2,728 | 2,728 | 1,100 |
| 2023/02/16 | 2,770 | 2,783 | 2,736 | 2,770 | 2,500 |
| 2023/02/15 | 2,750 | 2,784 | 2,750 | 2,784 | 700 |
| 2023/02/14 | 2,787 | 2,787 | 2,787 | 2,787 | 200 |
| 2023/02/13 | 2,794 | 2,797 | 2,747 | 2,756 | 900 |
| 2023/02/09 | 2,777 | 2,777 | 2,771 | 2,773 | 400 |
| 2023/02/08 | 2,732 | 2,778 | 2,732 | 2,778 | 300 |
| 2023/02/07 | 2,800 | 2,850 | 2,711 | 2,711 | 4,900 |
| 2023/02/06 | 2,749 | 2,799 | 2,749 | 2,799 | 2,200 |
| 2023/02/03 | 2,753 | 2,850 | 2,753 | 2,799 | 2,600 |
| 2023/02/02 | 2,775 | 2,775 | 2,775 | 2,775 | 100 |
| 2023/02/01 | 2,750 | 2,764 | 2,724 | 2,746 | 1,100 |
| 2023/01/31 | 2,723 | 2,761 | 2,723 | 2,750 | 500 |
| 2023/01/30 | 2,730 | 2,731 | 2,730 | 2,731 | 400 |
| 2023/01/27 | 2,750 | 2,750 | 2,740 | 2,740 | 500 |
| 2023/01/26 | 2,739 | 2,739 | 2,678 | 2,700 | 900 |
| 2023/01/25 | 2,703 | 2,740 | 2,703 | 2,740 | 800 |
| 2023/01/24 | 2,760 | 2,760 | 2,725 | 2,725 | 1,000 |
| 2023/01/20 | 2,670 | 2,675 | 2,670 | 2,675 | 200 |
| 2023/01/19 | 2,714 | 2,714 | 2,661 | 2,661 | 2,000 |
| 2023/01/18 | 2,757 | 2,757 | 2,705 | 2,705 | 800 |
| 2023/01/16 | 2,736 | 2,736 | 2,736 | 2,736 | 400 |
| 2023/01/13 | 2,755 | 2,755 | 2,735 | 2,755 | 500 |
| 2023/01/12 | 2,804 | 2,804 | 2,804 | 2,804 | 200 |
| 2023/01/11 | 2,821 | 2,822 | 2,820 | 2,820 | 1,000 |
| 2023/01/10 | 2,850 | 2,850 | 2,821 | 2,821 | 400 |
| 2023/01/06 | 2,850 | 2,850 | 2,840 | 2,850 | 500 |
| 2023/01/05 | 2,888 | 2,888 | 2,888 | 2,888 | 100 |