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
2006/12/29 10,240 10,240 10,100 10,100 289,530
2006/12/28 10,210 10,230 10,110 10,190 323,450
2006/12/27 10,140 10,250 10,030 10,170 433,840
2006/12/26 10,000 10,180 9,930 10,170 474,470
2006/12/25 10,190 10,210 10,010 10,070 380,460
2006/12/22 10,300 10,300 10,110 10,270 565,980
2006/12/21 10,210 10,360 10,170 10,290 689,140
2006/12/20 10,200 10,330 10,170 10,250 922,510
2006/12/19 10,410 10,570 10,340 10,350 760,110
2006/12/18 10,690 10,750 10,640 10,670 603,510
2006/12/15 10,840 11,020 10,830 10,890 451,720
2006/12/14 10,900 10,960 10,750 10,810 405,070
2006/12/13 10,740 10,930 10,670 10,820 331,550
2006/12/12 11,050 11,060 10,840 10,940 530,180
2006/12/11 11,000 11,020 10,730 10,890 517,540
2006/12/08 11,050 11,200 10,880 10,940 800,070
2006/12/07 11,440 11,580 11,110 11,250 687,600
2006/12/06 10,960 11,240 10,850 11,220 939,590
2006/12/05 10,820 10,830 10,700 10,760 496,370
2006/12/04 10,500 10,900 10,410 10,810 843,950
2006/12/01 10,880 10,910 10,440 10,530 1,299,030
2006/11/30 10,800 10,970 10,780 10,970 775,860
2006/11/29 10,500 10,640 10,420 10,570 629,980
2006/11/28 10,230 10,410 10,090 10,360 708,700
2006/11/27 10,170 10,490 10,070 10,430 1,123,950
2006/11/24 9,920 10,040 9,750 10,030 684,130
2006/11/22 9,520 9,980 9,510 9,900 866,850
2006/11/21 9,410 9,610 9,290 9,490 812,620
2006/11/20 9,800 9,880 9,360 9,410 867,640
2006/11/17 9,830 9,960 9,830 9,860 709,930
2006/11/16 10,050 10,140 9,830 9,850 716,550
2006/11/15 10,200 10,240 10,030 10,040 876,860
2006/11/14 10,120 10,190 10,050 10,100 925,740
2006/11/13 10,170 10,460 9,940 10,070 1,110,380
2006/11/10 10,230 10,260 10,110 10,160 1,653,100
2006/11/09 10,350 10,440 10,090 10,330 1,767,960
2006/11/08 11,000 11,000 10,510 10,580 1,330,580
2006/11/07 11,610 11,670 11,400 11,460 310,290
2006/11/06 11,630 11,720 11,520 11,530 413,380
2006/11/02 11,530 11,620 11,430 11,580 232,380
2006/11/01 11,650 11,660 11,500 11,610 288,140
2006/10/31 11,660 11,760 11,620 11,640 408,320
2006/10/30 11,850 11,900 11,730 11,780 369,070
2006/10/27 12,080 12,250 11,990 12,100 363,010
2006/10/26 12,240 12,270 12,070 12,190 212,180
2006/10/25 12,240 12,320 12,110 12,140 268,650
2006/10/24 12,400 12,400 12,200 12,280 514,540
2006/10/23 11,940 12,060 11,790 12,050 374,080
2006/10/20 11,700 11,930 11,670 11,890 420,950
2006/10/19 11,780 11,780 11,580 11,700 375,560
2006/10/18 11,500 11,550 11,290 11,530 325,710
2006/10/17 11,650 11,700 11,490 11,550 362,600
2006/10/16 11,650 11,750 11,530 11,710 542,470
2006/10/13 10,900 11,280 10,860 11,250 652,420
2006/10/12 10,820 10,960 10,750 10,750 557,450
2006/10/11 11,320 11,400 10,930 10,930 528,440
2006/10/10 11,320 11,570 11,320 11,390 438,700
2006/10/06 11,900 11,900 11,660 11,720 309,090
2006/10/05 11,840 11,940 11,760 11,850 311,150
2006/10/04 11,800 11,890 11,760 11,830 373,450
2006/10/03 11,750 11,770 11,600 11,760 478,790
2006/10/02 11,870 11,890 11,710 11,770 510,130
2006/09/29 11,790 11,840 11,770 11,840 393,780
2006/09/28 11,430 11,650 11,430 11,590 379,130
2006/09/27 11,400 11,450 11,290 11,410 391,670
2006/09/26 11,160 11,230 11,130 11,150 359,150
2006/09/25 11,240 11,270 10,920 11,160 463,230
2006/09/22 11,290 11,330 11,050 11,150 452,400
2006/09/21 11,520 11,580 11,340 11,400 872,510
2006/09/20 11,540 11,560 11,320 11,320 564,090
2006/09/19 11,640 11,860 11,490 11,520 353,010
2006/09/15 11,520 11,570 11,410 11,440 722,040
2006/09/14 11,480 11,710 11,320 11,450 733,070
2006/09/13 11,450 11,520 11,340 11,410 680,440
2006/09/12 11,600 11,670 11,330 11,360 603,160
2006/09/11 12,030 12,030 11,710 11,750 525,980
2006/09/08 11,770 12,090 11,710 12,020 729,600
2006/09/07 12,150 12,170 11,830 11,960 830,530
2006/09/06 12,320 12,430 12,220 12,270 1,054,360
2006/09/05 12,600 13,020 12,520 12,920 696,080
2006/09/04 12,500 12,590 12,440 12,550 491,090
2006/09/01 12,510 12,520 12,310 12,380 436,620
2006/08/31 12,590 12,680 12,500 12,600 364,040
2006/08/30 12,660 12,700 12,450 12,450 542,110
2006/08/29 12,420 12,600 12,370 12,550 475,250
2006/08/28 12,390 12,450 12,210 12,220 333,060
2006/08/25 12,400 12,730 12,290 12,300 502,220
2006/08/24 12,400 12,480 12,260 12,360 391,460
2006/08/23 12,560 12,580 12,450 12,460 162,970
2006/08/22 12,400 12,580 12,350 12,550 286,860
2006/08/21 12,730 12,860 12,440 12,460 453,010
2006/08/18 12,400 12,660 12,400 12,660 383,950
2006/08/17 12,420 12,550 12,370 12,370 556,750
2006/08/16 12,300 12,390 12,180 12,310 556,130
2006/08/15 12,180 12,190 12,030 12,150 406,030
2006/08/14 11,880 12,210 11,880 12,200 343,350
2006/08/11 12,090 12,210 11,860 11,930 749,810
2006/08/10 11,990 12,330 11,860 12,290 1,487,110
2006/08/09 11,170 11,500 11,160 11,500 396,570
2006/08/08 11,170 11,300 11,050 11,250 429,480
2006/08/07 11,500 11,570 11,250 11,290 376,590
2006/08/04 11,380 11,660 11,350 11,640 774,630
2006/08/03 11,200 11,290 11,060 11,280 317,630
2006/08/02 11,050 11,140 10,910 11,140 331,730
2006/08/01 11,020 11,390 11,020 11,240 491,680
2006/07/31 11,500 11,500 11,010 11,150 802,180
2006/07/28 11,110 11,430 10,970 11,380 1,132,080
2006/07/27 10,810 10,900 10,510 10,900 472,820
2006/07/26 11,190 11,210 10,780 10,830 1,087,400
2006/07/25 10,500 10,640 10,420 10,590 645,810
2006/07/24 9,970 10,260 9,960 10,200 383,640
2006/07/21 10,300 10,300 10,150 10,170 324,090
2006/07/20 10,400 10,400 10,100 10,310 731,460
2006/07/19 9,860 10,020 9,810 9,870 851,830
2006/07/18 9,600 9,840 9,520 9,670 1,128,960
2006/07/14 9,840 10,090 9,710 9,900 1,363,440
2006/07/13 10,100 10,400 9,670 10,240 1,234,430
2006/07/12 10,720 10,720 10,510 10,550 978,510
2006/07/11 11,040 11,070 10,510 10,710 1,398,490
2006/07/10 11,200 11,250 11,010 11,240 492,810
2006/07/07 11,380 11,430 11,040 11,200 811,010
2006/07/06 11,610 11,740 11,320 11,360 704,100
2006/07/05 11,800 12,160 11,800 11,980 419,250
2006/07/04 11,890 12,000 11,830 11,990 394,050
2006/07/03 11,870 11,910 11,740 11,810 448,220
2006/06/30 11,540 11,730 11,460 11,670 631,800
2006/06/29 11,360 11,380 11,150 11,240 589,100
2006/06/28 11,380 11,450 11,260 11,340 361,600
2006/06/27 11,520 11,550 11,400 11,450 331,900
2006/06/26 11,500 11,640 11,370 11,420 598,900
2006/06/23 11,400 11,540 11,280 11,450 620,400
2006/06/22 11,210 11,490 11,170 11,410 564,600
2006/06/21 11,240 11,360 10,980 11,110 891,900
2006/06/20 11,820 11,880 11,280 11,370 793,900
2006/06/19 11,910 12,160 11,850 12,020 723,100
2006/06/16 12,000 12,000 11,820 11,890 603,200
2006/06/15 11,300 11,640 11,250 11,550 959,100
2006/06/14 11,090 11,600 10,980 11,030 898,900
2006/06/13 11,200 11,470 11,090 11,180 654,000
2006/06/12 11,330 11,680 11,210 11,580 866,800
2006/06/09 11,000 11,330 10,950 11,230 1,139,200
2006/06/08 10,800 10,940 10,520 10,730 701,600
2006/06/07 11,220 11,460 11,000 11,030 697,000
2006/06/06 11,550 11,630 11,340 11,420 869,000
2006/06/05 11,290 11,870 10,950 11,750 1,084,600
2006/06/02 10,840 11,340 10,170 11,220 1,528,700
2006/06/01 11,560 11,610 10,360 10,660 1,319,400
2006/05/31 11,380 11,560 11,300 11,510 617,500
2006/05/30 11,970 11,980 11,740 11,780 374,700
2006/05/29 12,200 12,270 11,860 11,960 475,200
2006/05/26 11,990 12,080 11,870 12,000 639,200
2006/05/25 11,670 11,930 11,430 11,870 743,100
2006/05/24 11,750 11,790 11,230 11,530 966,200
2006/05/23 11,350 11,700 11,270 11,540 724,500
2006/05/22 12,280 12,410 11,670 11,700 878,300
2006/05/19 12,000 12,100 11,660 12,080 1,144,800
2006/05/18 11,290 11,740 11,140 11,630 852,800
2006/05/17 11,540 11,670 11,210 11,310 880,300
2006/05/16 11,710 11,860 11,390 11,450 518,100
2006/05/15 11,620 11,720 11,520 11,610 493,600
2006/05/12 11,800 11,820 11,350 11,820 790,700
2006/05/11 12,200 12,250 11,850 11,890 613,600
2006/05/10 12,500 12,510 12,160 12,310 386,900
2006/05/09 12,790 12,790 12,540 12,550 319,200
2006/05/08 12,730 12,830 12,580 12,710 605,100
2006/05/02 12,300 12,530 12,270 12,510 428,900
2006/05/01 12,420 12,480 12,270 12,310 290,700
2006/04/28 12,500 12,620 12,240 12,410 421,200
2006/04/27 12,800 12,800 12,450 12,490 422,700
2006/04/26 12,710 12,880 12,550 12,670 429,300
2006/04/25 12,230 12,520 11,950 12,510 884,700
2006/04/24 12,510 12,520 12,210 12,210 570,100
2006/04/21 12,850 12,920 12,630 12,710 379,700
2006/04/20 13,060 13,100 12,850 12,890 340,400
2006/04/19 13,210 13,270 12,950 12,960 313,000
2006/04/18 12,850 13,140 12,800 13,090 447,700
2006/04/17 13,380 13,390 12,930 12,970 345,300
2006/04/14 13,500 13,520 13,370 13,400 210,300
2006/04/13 13,700 13,700 13,510 13,530 381,300
2006/04/12 13,660 13,740 13,500 13,500 327,500
2006/04/11 13,880 13,930 13,670 13,860 359,500
2006/04/10 13,600 13,840 13,510 13,820 432,500
2006/04/07 13,760 13,800 13,510 13,550 348,300
2006/04/06 13,670 13,730 13,500 13,730 328,300
2006/04/05 13,960 13,970 13,430 13,470 414,900
2006/04/04 14,050 14,050 13,750 13,900 430,100
2006/04/03 13,700 13,960 13,610 13,920 534,500
2006/03/31 13,680 13,680 13,450 13,570 491,400
2006/03/30 13,470 13,710 13,400 13,600 439,600
2006/03/29 13,080 13,420 13,010 13,350 295,500
2006/03/28 13,000 13,140 12,850 13,100 387,800
2006/03/27 13,260 13,370 13,190 13,190 439,800
2006/03/24 13,080 13,370 13,080 13,250 683,500
2006/03/23 13,380 13,400 13,020 13,060 437,800
2006/03/22 13,000 13,370 12,980 13,340 1,028,200
2006/03/20 12,970 13,060 12,860 13,000 527,800
2006/03/17 12,930 13,000 12,670 13,000 454,800
2006/03/16 12,630 13,000 12,300 12,880 880,600
2006/03/15 12,980 13,030 12,490 12,570 633,100
2006/03/14 13,000 13,060 12,830 12,970 1,062,900
2006/03/13 12,800 13,030 12,770 12,990 847,400
2006/03/10 12,470 12,830 12,400 12,600 1,448,300
2006/03/09 11,900 12,470 11,870 12,470 860,900
2006/03/08 11,640 11,740 11,550 11,710 430,400
2006/03/07 11,690 11,700 11,520 11,610 620,900
2006/03/06 11,580 11,730 11,350 11,710 1,357,500
2006/03/03 12,120 12,350 11,940 12,100 664,700
2006/03/02 12,870 12,880 12,050 12,110 552,700
2006/03/01 12,160 12,640 12,070 12,480 411,900
2006/02/28 12,900 12,920 12,460 12,560 816,800
2006/02/27 13,050 13,170 12,780 12,900 603,500
2006/02/24 12,940 13,030 12,730 12,990 668,600
2006/02/23 12,540 13,010 12,370 12,960 892,800
2006/02/22 12,540 12,600 12,210 12,340 644,000
2006/02/21 12,200 12,620 11,920 12,580 1,118,200
2006/02/20 11,400 11,760 11,010 11,240 1,128,800
2006/02/17 12,550 12,700 11,750 12,000 861,100
2006/02/16 12,520 12,880 12,400 12,670 615,800
2006/02/15 13,200 13,220 12,660 12,920 1,011,700
2006/02/14 12,280 13,100 11,760 13,000 2,085,500
2006/02/13 12,150 12,370 11,610 12,350 1,957,200
2006/02/10 12,930 12,950 12,120 12,380 1,355,400
2006/02/09 13,490 13,590 12,940 13,020 1,059,700
2006/02/08 13,900 14,020 13,410 13,480 928,600
2006/02/07 14,350 14,380 14,020 14,050 626,300
2006/02/06 14,150 14,340 14,010 14,330 768,500
2006/02/03 14,190 14,210 13,960 14,050 993,200
2006/02/02 14,500 14,570 14,270 14,330 1,138,100
2006/02/01 14,950 15,060 14,510 14,670 959,600
2006/01/31 15,190 15,310 14,880 15,120 836,100
2006/01/30 15,100 15,430 15,050 15,390 772,000
2006/01/27 14,700 14,780 14,430 14,650 432,400
2006/01/26 14,190 14,200 13,900 14,160 406,400
2006/01/25 13,700 14,150 13,680 13,810 517,500
2006/01/24 13,220 13,740 13,220 13,610 729,100
2006/01/23 13,900 13,900 13,050 13,200 555,900
2006/01/20 14,410 14,410 13,920 14,210 704,300
2006/01/19 13,250 14,070 13,250 13,810 649,600
2006/01/18 12,980 13,810 12,500 13,260 807,200
2006/01/17 14,500 14,750 13,450 13,980 498,400
2006/01/16 14,860 14,950 14,670 14,770 268,400
2006/01/13 14,980 14,990 14,830 14,890 251,900
2006/01/12 15,000 15,080 14,810 14,960 407,000
2006/01/11 15,040 15,050 14,600 15,040 616,500
2006/01/10 15,470 15,590 14,810 14,870 699,800
2006/01/06 15,090 15,370 14,960 15,320 696,200
2006/01/05 15,000 15,100 14,800 14,950 537,900
2006/01/04 15,100 15,180 14,800 14,990 572,400

このページの先頭へ