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

ヤマダホールディングス(9831)の株価時系列情報

ヤマダホールディングス(9831)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
2002/12/30 2,510 2,510 2,475 2,505 108,200
2002/12/27 2,445 2,480 2,420 2,470 116,800
2002/12/26 2,405 2,440 2,395 2,410 185,700
2002/12/25 2,440 2,440 2,375 2,405 170,400
2002/12/24 2,450 2,490 2,420 2,440 65,500
2002/12/20 2,500 2,505 2,440 2,465 234,300
2002/12/19 2,465 2,500 2,405 2,460 262,600
2002/12/18 2,550 2,550 2,410 2,465 326,800
2002/12/17 2,545 2,570 2,525 2,540 220,600
2002/12/16 2,490 2,535 2,485 2,505 248,900
2002/12/13 2,505 2,535 2,490 2,500 488,800
2002/12/12 2,525 2,535 2,475 2,495 499,200
2002/12/11 2,590 2,610 2,535 2,565 504,900
2002/12/10 2,645 2,650 2,555 2,600 555,700
2002/12/09 2,640 2,770 2,640 2,685 481,500
2002/12/06 2,660 2,730 2,555 2,555 336,600
2002/12/05 2,670 2,710 2,655 2,655 202,600
2002/12/04 2,650 2,725 2,620 2,660 666,500
2002/12/03 2,750 2,850 2,745 2,795 484,400
2002/12/02 2,835 2,870 2,805 2,805 140,200
2002/11/29 2,845 2,895 2,815 2,875 198,000
2002/11/28 2,900 2,915 2,880 2,885 170,800
2002/11/27 2,850 2,965 2,850 2,915 224,800
2002/11/26 2,925 2,930 2,795 2,870 376,100
2002/11/25 2,920 2,975 2,860 2,935 284,800
2002/11/22 2,760 2,905 2,730 2,895 277,100
2002/11/21 2,750 2,830 2,720 2,750 197,400
2002/11/20 2,660 2,755 2,660 2,705 206,700
2002/11/19 2,635 2,725 2,630 2,725 219,000
2002/11/18 2,705 2,705 2,565 2,635 290,700
2002/11/15 2,775 2,775 2,710 2,725 336,600
2002/11/14 2,845 2,870 2,760 2,770 361,000
2002/11/13 2,920 2,920 2,845 2,845 204,400
2002/11/12 2,950 2,950 2,850 2,875 318,300
2002/11/11 3,050 3,050 2,925 2,975 313,000
2002/11/08 3,110 3,160 3,010 3,060 372,500
2002/11/07 3,100 3,170 3,080 3,100 513,200
2002/11/06 3,100 3,120 3,060 3,120 713,300
2002/11/05 3,060 3,070 3,030 3,070 229,900
2002/11/01 3,040 3,040 3,020 3,040 169,100
2002/10/31 3,040 3,050 3,000 3,020 82,800
2002/10/30 2,995 3,070 2,965 3,020 188,800
2002/10/29 2,965 2,995 2,960 2,990 87,000
2002/10/28 2,960 2,965 2,895 2,950 123,600
2002/10/25 2,865 2,900 2,855 2,885 93,100
2002/10/24 2,965 2,965 2,885 2,905 116,700
2002/10/23 2,980 2,985 2,900 2,955 125,300
2002/10/22 3,070 3,070 2,980 2,980 100,100
2002/10/21 3,040 3,070 3,020 3,060 126,400
2002/10/18 3,040 3,050 2,990 2,995 139,000
2002/10/17 3,010 3,050 2,995 3,020 141,900
2002/10/16 3,030 3,040 2,980 2,980 119,700
2002/10/15 2,925 3,030 2,925 2,980 121,500
2002/10/11 2,935 2,935 2,865 2,915 146,300
2002/10/10 2,830 2,830 2,765 2,815 105,200
2002/10/09 2,880 2,885 2,820 2,825 100,200
2002/10/08 2,985 2,985 2,825 2,845 244,000
2002/10/07 3,020 3,030 2,875 2,980 206,700
2002/10/04 3,040 3,070 3,020 3,070 102,200
2002/10/03 3,090 3,100 3,000 3,030 157,900
2002/10/02 3,130 3,150 3,070 3,090 211,700
2002/10/01 3,120 3,120 3,060 3,080 243,400
2002/09/30 3,060 3,110 3,050 3,110 209,900
2002/09/27 3,080 3,100 3,050 3,070 309,300
2002/09/26 2,970 3,150 2,970 3,050 251,500
2002/09/25 2,920 2,970 2,885 2,970 179,200
2002/09/25 1 -> 3.00 分割
2002/09/24 8,600 8,780 8,590 8,780 111,700
2002/09/20 8,890 8,940 8,570 8,590 79,800
2002/09/19 8,820 9,030 8,820 9,000 139,200
2002/09/18 8,690 8,820 8,510 8,820 100,000
2002/09/17 8,600 8,820 8,600 8,750 119,900
2002/09/13 8,500 8,510 8,470 8,500 113,800
2002/09/12 8,490 8,510 8,420 8,460 208,600
2002/09/11 8,450 8,540 8,420 8,490 90,200
2002/09/10 8,450 8,450 8,330 8,400 50,000
2002/09/09 8,400 8,480 8,370 8,420 31,200
2002/09/06 8,390 8,490 8,320 8,340 116,700
2002/09/05 8,290 8,490 8,240 8,400 100,100
2002/09/04 8,300 8,390 8,110 8,190 88,400
2002/09/03 8,510 8,510 8,340 8,340 63,100
2002/09/02 8,500 8,600 8,450 8,550 62,700
2002/08/30 8,650 8,650 8,480 8,500 67,400
2002/08/29 8,570 8,570 8,500 8,500 94,400
2002/08/28 8,720 8,790 8,590 8,670 152,600
2002/08/27 8,650 8,750 8,590 8,660 128,800
2002/08/26 8,650 8,660 8,570 8,580 91,300
2002/08/23 8,450 8,660 8,420 8,640 185,600
2002/08/22 8,400 8,430 8,370 8,400 108,900
2002/08/21 8,450 8,500 8,370 8,370 45,800
2002/08/20 8,500 8,520 8,390 8,460 81,100
2002/08/19 8,650 8,650 8,430 8,500 72,700
2002/08/16 8,710 8,790 8,650 8,710 45,700
2002/08/15 8,800 8,800 8,720 8,730 37,000
2002/08/14 8,600 8,760 8,560 8,710 46,000
2002/08/13 8,650 8,690 8,600 8,600 21,700
2002/08/12 8,790 8,790 8,650 8,650 52,700
2002/08/09 8,810 8,840 8,710 8,840 52,000
2002/08/08 8,770 8,770 8,650 8,650 45,300
2002/08/07 8,750 8,760 8,630 8,690 75,200
2002/08/06 8,900 8,960 8,650 8,660 113,700
2002/08/05 8,500 8,820 8,500 8,820 134,300
2002/08/02 8,410 8,550 8,370 8,500 77,300
2002/08/01 8,300 8,480 8,210 8,310 48,900
2002/07/31 8,430 8,450 8,210 8,300 61,800
2002/07/30 8,530 8,800 8,450 8,520 80,700
2002/07/29 8,590 8,650 8,400 8,430 102,800
2002/07/26 8,760 8,760 8,400 8,690 102,700
2002/07/25 8,740 8,800 8,540 8,560 115,400
2002/07/24 8,850 8,880 8,670 8,720 133,100
2002/07/23 8,640 8,820 8,640 8,760 170,300
2002/07/22 8,600 8,890 8,580 8,840 138,400
2002/07/19 9,100 9,100 8,860 8,870 62,800
2002/07/18 8,920 9,200 8,880 9,200 189,300
2002/07/17 8,950 8,960 8,820 8,920 230,100
2002/07/16 8,780 8,980 8,750 8,870 407,300
2002/07/15 8,580 8,910 8,580 8,700 817,801
2002/07/12 10,170 10,170 9,550 9,580 222,600
2002/07/11 10,040 10,170 10,020 10,050 63,500
2002/07/10 10,350 10,480 10,260 10,440 82,100
2002/07/09 10,060 10,290 10,010 10,290 77,300
2002/07/08 10,400 10,400 10,110 10,190 71,400
2002/07/05 10,120 10,200 10,000 10,020 84,900
2002/07/04 10,480 10,480 10,230 10,400 86,600
2002/07/03 10,190 10,510 10,150 10,470 82,600
2002/07/02 9,880 10,360 9,880 10,360 97,400
2002/07/01 10,580 10,800 10,350 10,480 95,500
2002/06/28 10,590 10,590 10,250 10,500 82,900
2002/06/27 10,500 10,700 10,460 10,590 156,500
2002/06/26 10,500 10,710 10,440 10,490 137,600
2002/06/25 10,400 10,840 10,300 10,750 143,100
2002/06/24 10,440 10,500 10,250 10,450 183,500
2002/06/21 9,700 9,860 9,560 9,740 50,800
2002/06/20 9,610 9,610 9,350 9,610 80,700
2002/06/19 10,040 10,040 9,610 9,670 96,000
2002/06/18 10,300 10,360 10,000 10,070 25,300
2002/06/17 10,300 10,360 10,020 10,050 61,000
2002/06/14 10,750 10,760 10,500 10,500 129,300
2002/06/13 10,600 10,800 10,600 10,650 34,400
2002/06/12 10,990 10,990 10,790 10,940 104,800
2002/06/11 10,860 10,860 10,720 10,830 57,900
2002/06/10 11,000 11,000 10,650 10,660 32,200
2002/06/07 10,880 10,930 10,680 10,890 58,900
2002/06/06 10,710 10,980 10,660 10,870 130,900
2002/06/05 11,150 11,350 10,910 11,100 136,500
2002/06/04 11,550 11,610 11,350 11,430 111,900
2002/06/03 11,680 11,700 11,350 11,620 166,500
2002/05/31 11,000 11,320 10,940 11,280 104,900
2002/05/30 10,870 11,000 10,690 10,900 115,400
2002/05/29 10,440 10,690 10,310 10,470 49,400
2002/05/28 10,450 10,520 10,200 10,320 47,200
2002/05/27 10,600 10,790 10,290 10,490 58,000
2002/05/24 10,570 10,640 10,490 10,570 137,900
2002/05/23 11,820 11,830 10,900 10,970 212,900
2002/05/22 10,450 11,200 10,420 11,020 227,500
2002/05/21 10,200 10,450 10,120 10,380 161,500
2002/05/20 10,000 10,150 10,000 10,090 44,600
2002/05/17 10,200 10,200 10,020 10,050 105,900
2002/05/16 10,200 10,250 10,120 10,190 91,800
2002/05/15 10,200 10,280 10,130 10,200 104,900
2002/05/14 10,090 10,200 10,070 10,120 77,900
2002/05/13 10,090 10,150 9,920 9,920 59,900
2002/05/10 10,000 10,050 9,940 10,000 101,400
2002/05/09 9,900 9,950 9,830 9,840 89,300
2002/05/08 9,650 9,820 9,550 9,580 96,200
2002/05/07 9,630 9,730 9,190 9,560 182,600
2002/05/02 10,250 10,300 9,450 10,030 131,900
2002/05/01 9,900 10,110 9,850 10,110 153,300
2002/04/30 9,750 9,880 9,500 9,880 100,500
2002/04/26 9,560 9,750 9,440 9,700 31,900
2002/04/25 9,800 9,850 9,620 9,660 41,200
2002/04/24 9,700 9,890 9,690 9,800 91,900
2002/04/23 9,450 9,700 9,450 9,660 35,400
2002/04/22 9,370 9,650 9,370 9,650 59,000
2002/04/19 9,580 9,580 9,440 9,470 67,800
2002/04/18 9,600 9,670 9,500 9,600 155,100
2002/04/17 9,500 9,650 9,490 9,600 71,400
2002/04/16 9,460 9,500 9,300 9,400 75,000
2002/04/15 9,430 9,660 9,430 9,660 99,900
2002/04/12 9,220 9,430 9,060 9,430 104,500
2002/04/11 9,590 9,650 9,120 9,120 122,000
2002/04/10 9,050 9,390 9,050 9,390 68,100
2002/04/09 9,490 9,500 9,150 9,250 59,400
2002/04/08 9,490 9,690 9,400 9,690 97,800
2002/04/05 9,400 9,570 9,270 9,480 110,500
2002/04/04 9,120 9,590 9,110 9,580 90,500
2002/04/03 9,100 9,200 9,010 9,110 75,300
2002/04/02 9,100 9,180 9,090 9,100 54,500
2002/04/01 8,930 9,140 8,710 8,810 21,500
2002/03/29 9,140 9,300 9,040 9,040 51,300
2002/03/28 9,140 9,140 9,020 9,030 48,500
2002/03/27 8,880 9,140 8,870 9,140 29,300
2002/03/26 9,000 9,100 8,950 9,080 27,400
2002/03/25 8,990 9,070 8,860 9,000 65,900
2002/03/22 8,890 8,890 8,610 8,610 34,700
2002/03/20 9,150 9,150 8,870 8,890 45,000
2002/03/19 8,930 9,150 8,860 9,150 55,000
2002/03/18 8,930 9,370 8,820 8,830 130,600
2002/03/15 8,610 8,850 8,610 8,830 58,300
2002/03/14 8,450 8,710 8,450 8,710 47,000
2002/03/13 8,900 8,970 8,540 8,840 65,700
2002/03/12 8,700 8,730 8,650 8,700 73,000
2002/03/11 8,800 8,850 8,580 8,700 59,300
2002/03/08 8,400 8,670 8,390 8,600 78,600
2002/03/07 8,550 8,560 8,300 8,550 40,300
2002/03/06 8,240 8,540 8,230 8,460 31,900
2002/03/05 8,160 8,500 8,160 8,340 99,200
2002/03/04 8,050 8,310 8,050 8,120 104,000
2002/03/01 8,090 8,100 7,960 8,050 96,400
2002/02/28 8,290 8,410 8,070 8,100 53,500
2002/02/27 8,030 8,200 8,030 8,170 50,300
2002/02/26 7,900 8,080 7,880 8,030 31,600
2002/02/25 8,240 8,300 7,830 7,870 41,100
2002/02/22 7,850 8,000 7,800 7,940 45,800
2002/02/21 7,700 7,770 7,600 7,770 34,700
2002/02/20 7,400 7,480 7,370 7,430 61,400
2002/02/19 7,800 7,800 7,450 7,500 71,400
2002/02/18 7,560 7,740 7,550 7,740 60,900
2002/02/15 7,580 7,580 7,220 7,410 108,400
2002/02/14 7,530 7,650 7,380 7,380 154,700
2002/02/13 7,710 7,760 7,490 7,520 171,800
2002/02/12 7,720 7,950 7,720 7,810 61,300
2002/02/08 7,700 7,980 7,700 7,800 48,000
2002/02/07 7,900 7,910 7,850 7,900 74,500
2002/02/06 7,940 7,950 7,840 7,900 63,400
2002/02/05 7,690 7,980 7,580 7,970 89,500
2002/02/04 8,090 8,090 7,730 7,780 72,600
2002/02/01 8,170 8,190 7,940 8,190 49,700
2002/01/31 8,200 8,340 8,060 8,270 58,300
2002/01/30 7,980 8,030 7,740 8,030 86,900
2002/01/29 8,120 8,200 8,000 8,000 44,200
2002/01/28 7,970 8,420 7,920 8,420 75,200
2002/01/25 8,150 8,260 8,100 8,260 155,100
2002/01/24 8,000 8,020 7,450 7,850 137,800
2002/01/23 8,610 8,610 8,200 8,200 85,200
2002/01/22 8,600 8,690 8,600 8,610 40,600
2002/01/21 8,550 8,760 8,350 8,660 43,600
2002/01/18 8,600 8,790 8,590 8,750 55,500
2002/01/17 8,520 8,530 8,450 8,520 72,400
2002/01/16 8,570 8,570 8,440 8,540 63,900
2002/01/15 8,560 8,590 8,410 8,410 95,800
2002/01/11 9,200 9,210 9,000 9,060 61,300
2002/01/10 9,230 9,390 9,120 9,210 47,600
2002/01/09 9,470 9,470 9,210 9,210 38,600
2002/01/08 9,500 9,500 9,340 9,460 41,500
2002/01/07 9,400 9,680 9,400 9,590 53,700
2002/01/04 9,400 9,660 9,390 9,600 40,800

このページの先頭へ