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 |