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
2007/12/28 12,890 12,920 12,670 12,770 185,940
2007/12/27 13,300 13,310 13,090 13,130 121,800
2007/12/26 12,910 13,260 12,820 13,260 271,370
2007/12/25 13,280 13,280 12,830 12,900 390,060
2007/12/21 12,970 13,040 12,650 12,940 502,690
2007/12/20 13,020 13,080 12,860 12,950 211,940
2007/12/19 12,800 13,330 12,790 13,040 400,080
2007/12/18 12,810 13,080 12,740 12,940 523,420
2007/12/17 13,490 13,490 13,130 13,130 486,140
2007/12/14 13,400 13,710 13,270 13,550 1,353,480
2007/12/13 12,860 13,230 12,770 13,070 458,170
2007/12/12 12,970 13,200 12,970 13,060 315,590
2007/12/11 13,340 13,440 13,290 13,370 292,850
2007/12/10 13,220 13,340 13,170 13,330 464,920
2007/12/07 13,360 13,410 13,200 13,290 373,140
2007/12/06 13,150 13,320 13,080 13,140 620,490
2007/12/05 12,950 13,180 12,820 13,110 794,310
2007/12/04 13,140 13,250 12,840 12,910 880,540
2007/12/03 13,000 13,260 12,950 13,230 696,930
2007/11/30 12,520 12,870 12,370 12,810 787,270
2007/11/29 12,140 12,170 11,840 12,000 420,170
2007/11/28 12,450 12,530 11,860 11,940 596,090
2007/11/27 11,570 12,160 11,530 12,130 545,580
2007/11/26 12,430 12,430 12,070 12,150 513,760
2007/11/22 12,220 12,480 12,190 12,420 368,330
2007/11/21 12,520 12,590 12,330 12,420 454,960
2007/11/20 12,080 12,460 12,060 12,330 803,340
2007/11/19 12,100 12,600 11,920 12,280 457,290
2007/11/16 12,720 12,720 12,260 12,280 560,430
2007/11/15 12,780 12,850 12,530 12,530 478,070
2007/11/14 12,510 12,970 12,510 12,790 577,320
2007/11/13 12,940 13,000 12,420 12,600 634,130
2007/11/12 12,430 13,090 12,220 12,950 706,990
2007/11/09 12,920 12,950 12,550 12,630 781,030
2007/11/08 12,500 12,620 12,070 12,320 918,090
2007/11/07 13,300 13,360 12,640 12,700 1,020,050
2007/11/06 12,400 12,770 12,200 12,300 441,800
2007/11/05 12,640 12,930 12,450 12,450 574,450
2007/11/02 12,400 12,790 12,380 12,440 697,960
2007/11/01 12,000 12,190 11,970 12,090 339,040
2007/10/31 11,740 11,800 11,450 11,800 338,850
2007/10/30 11,940 11,940 11,620 11,630 475,060
2007/10/29 11,420 11,980 11,420 11,840 418,900
2007/10/26 11,240 11,470 11,240 11,420 275,130
2007/10/25 11,300 11,400 11,080 11,380 264,910
2007/10/24 11,500 11,660 11,290 11,360 339,820
2007/10/23 11,290 11,610 11,190 11,410 305,060
2007/10/22 11,010 11,480 10,940 11,440 311,150
2007/10/19 11,500 11,520 11,320 11,370 262,780
2007/10/18 11,560 11,750 11,540 11,600 366,640
2007/10/17 11,690 11,690 11,320 11,360 468,090
2007/10/16 11,950 12,000 11,720 11,730 275,870
2007/10/15 12,150 12,190 11,910 12,000 322,440
2007/10/12 12,210 12,570 12,190 12,240 483,660
2007/10/11 12,330 12,480 12,300 12,400 693,750
2007/10/10 12,370 12,460 12,270 12,320 696,340
2007/10/09 12,090 12,230 12,050 12,140 452,040
2007/10/05 11,890 12,270 11,870 12,080 637,710
2007/10/04 11,690 12,170 11,650 12,020 876,420
2007/10/03 11,640 11,780 11,560 11,730 487,200
2007/10/02 11,600 11,680 11,530 11,640 472,860
2007/10/01 11,380 11,380 11,080 11,210 425,840
2007/09/28 11,500 11,570 11,300 11,370 737,160
2007/09/27 10,910 11,350 10,900 11,170 907,610
2007/09/26 10,420 10,760 10,390 10,610 563,360
2007/09/25 10,470 10,470 10,080 10,250 535,400
2007/09/21 10,100 10,250 10,010 10,080 759,400
2007/09/20 10,450 10,580 10,300 10,400 694,870
2007/09/19 10,080 10,560 10,080 10,510 1,071,500
2007/09/18 10,120 10,220 9,710 9,780 922,340
2007/09/14 10,330 10,490 10,180 10,320 525,830
2007/09/13 10,500 10,590 10,270 10,300 503,210
2007/09/12 10,720 10,720 10,310 10,400 652,080
2007/09/11 10,380 10,600 10,360 10,490 626,240
2007/09/10 10,300 10,390 9,980 10,380 1,032,790
2007/09/07 11,040 11,090 10,800 10,920 654,150
2007/09/06 11,350 11,370 10,980 11,120 647,620
2007/09/05 11,690 11,720 11,500 11,590 374,000
2007/09/04 11,410 11,780 11,310 11,600 238,770
2007/09/03 11,630 11,750 11,500 11,610 315,550
2007/08/31 11,350 11,620 11,140 11,620 475,810
2007/08/30 11,740 11,760 11,300 11,410 333,800
2007/08/29 11,300 11,620 11,170 11,540 436,540
2007/08/28 11,360 11,410 11,100 11,410 428,660
2007/08/27 11,990 11,990 11,360 11,520 551,350
2007/08/24 11,860 11,920 11,670 11,840 322,800
2007/08/23 11,660 11,950 11,650 11,770 662,390
2007/08/22 11,530 11,590 11,410 11,470 322,700
2007/08/21 11,500 11,500 11,320 11,360 380,760
2007/08/20 11,160 11,550 11,160 11,270 497,400
2007/08/17 11,010 11,280 10,940 11,130 892,550
2007/08/16 11,240 11,290 11,100 11,200 649,460
2007/08/15 11,490 11,600 11,290 11,440 518,470
2007/08/14 11,470 11,640 11,410 11,510 433,440
2007/08/13 12,090 12,100 11,500 11,640 924,260
2007/08/10 12,360 12,510 12,300 12,490 864,830
2007/08/09 12,260 12,890 12,060 12,560 1,443,050
2007/08/08 11,360 11,860 11,360 11,660 606,760
2007/08/07 11,600 11,600 11,340 11,390 330,030
2007/08/06 11,490 11,500 11,320 11,430 348,960
2007/08/03 11,750 11,760 11,500 11,580 381,060
2007/08/02 11,580 11,620 11,360 11,590 372,690
2007/08/01 11,600 11,750 11,580 11,580 523,140
2007/07/31 11,890 11,910 11,680 11,890 361,140
2007/07/30 11,850 11,880 11,620 11,880 557,160
2007/07/27 11,500 12,100 11,350 11,920 1,015,150
2007/07/26 12,000 12,090 11,720 11,880 1,220,970
2007/07/25 11,950 12,450 11,900 12,380 968,450
2007/07/24 11,890 12,350 11,780 12,310 1,017,810
2007/07/23 12,300 12,310 11,970 12,050 689,740
2007/07/20 12,600 12,610 12,370 12,440 441,130
2007/07/19 12,410 12,700 12,410 12,600 437,990
2007/07/18 12,850 12,880 12,470 12,510 709,460
2007/07/17 13,030 13,100 12,850 12,920 342,900
2007/07/13 13,200 13,280 13,150 13,180 442,020
2007/07/12 13,120 13,140 12,930 12,990 343,660
2007/07/11 13,250 13,280 13,010 13,200 450,050
2007/07/10 13,010 13,380 13,000 13,280 638,930
2007/07/09 13,400 13,420 13,140 13,200 452,140
2007/07/06 13,640 13,640 13,300 13,440 507,930
2007/07/05 13,420 13,650 13,420 13,640 549,320
2007/07/04 13,190 13,370 13,150 13,330 435,420
2007/07/03 13,080 13,130 13,040 13,080 271,170
2007/07/02 13,000 13,130 12,980 13,080 538,170
2007/06/29 12,790 12,950 12,690 12,880 487,570
2007/06/28 12,720 12,910 12,690 12,780 387,700
2007/06/27 12,610 12,630 12,490 12,560 615,430
2007/06/26 12,920 12,920 12,610 12,810 486,130
2007/06/25 12,720 13,030 12,700 12,920 797,160
2007/06/22 12,600 12,870 12,580 12,820 482,940
2007/06/21 12,540 12,800 12,470 12,740 462,530
2007/06/20 12,560 12,780 12,530 12,620 753,370
2007/06/19 12,420 12,550 12,330 12,530 531,370
2007/06/18 12,300 12,570 12,280 12,540 856,320
2007/06/15 11,960 12,220 11,930 12,130 623,010
2007/06/14 11,660 11,980 11,610 11,930 726,000
2007/06/13 11,450 11,510 11,370 11,460 491,900
2007/06/12 11,270 11,640 11,250 11,570 783,060
2007/06/11 11,370 11,450 11,280 11,340 382,270
2007/06/08 11,300 11,370 11,140 11,360 519,480
2007/06/07 11,150 11,340 11,130 11,290 635,920
2007/06/06 11,080 11,280 11,070 11,110 521,390
2007/06/05 11,190 11,190 11,000 11,070 402,310
2007/06/04 11,230 11,350 11,130 11,170 391,890
2007/06/01 11,200 11,300 11,160 11,220 722,840
2007/05/31 11,430 11,550 11,340 11,460 374,580
2007/05/30 11,380 11,500 11,240 11,420 277,150
2007/05/29 11,180 11,480 11,120 11,360 399,380
2007/05/28 11,420 11,430 11,040 11,190 589,680
2007/05/25 11,300 11,480 11,210 11,420 322,550
2007/05/24 11,480 11,480 11,110 11,410 289,760
2007/05/23 11,510 11,600 11,420 11,500 259,250
2007/05/22 11,300 11,560 11,260 11,510 345,740
2007/05/21 11,430 11,450 11,290 11,430 318,290
2007/05/18 11,360 11,480 11,350 11,430 474,460
2007/05/17 11,440 11,570 11,350 11,350 757,730
2007/05/16 11,200 11,440 11,130 11,170 817,930
2007/05/15 10,950 11,040 10,820 11,020 337,780
2007/05/14 10,920 11,180 10,910 10,980 405,450
2007/05/11 10,650 10,880 10,650 10,840 517,060
2007/05/10 11,210 11,230 10,850 10,990 821,030
2007/05/09 11,260 11,260 11,120 11,210 339,420
2007/05/08 11,110 11,250 11,110 11,210 282,260
2007/05/07 11,180 11,270 11,110 11,200 334,870
2007/05/02 10,920 11,060 10,900 10,980 395,570
2007/05/01 11,330 11,330 10,850 10,910 620,610
2007/04/27 11,160 11,300 11,090 11,140 383,670
2007/04/26 11,140 11,180 11,060 11,150 311,450
2007/04/25 11,200 11,200 11,030 11,050 328,490
2007/04/24 11,140 11,220 11,050 11,130 411,400
2007/04/23 11,190 11,340 10,980 11,080 1,037,790
2007/04/20 11,280 11,320 11,150 11,220 685,940
2007/04/19 11,340 11,450 11,270 11,330 488,230
2007/04/18 11,230 11,560 11,200 11,530 422,210
2007/04/17 11,640 11,780 11,310 11,430 1,021,720
2007/04/16 11,490 11,790 11,490 11,740 516,290
2007/04/13 11,800 11,810 11,420 11,470 581,600
2007/04/12 11,770 11,820 11,630 11,790 827,660
2007/04/11 11,350 11,800 11,320 11,790 1,408,040
2007/04/10 11,140 11,240 11,030 11,190 309,970
2007/04/09 10,940 11,240 10,900 11,140 408,430
2007/04/06 11,180 11,220 10,910 10,930 562,810
2007/04/05 11,370 11,370 11,170 11,240 361,480
2007/04/04 11,240 11,330 11,180 11,310 431,930
2007/04/03 11,220 11,230 10,940 11,070 658,150
2007/04/02 11,150 11,330 11,070 11,120 939,730
2007/03/30 10,880 11,080 10,830 10,980 452,300
2007/03/29 10,750 10,860 10,630 10,790 481,350
2007/03/28 10,800 10,860 10,580 10,800 480,120
2007/03/27 10,850 10,890 10,770 10,820 488,790
2007/03/26 10,800 10,840 10,620 10,790 530,410
2007/03/23 10,820 10,870 10,780 10,830 700,790
2007/03/22 10,620 10,770 10,580 10,640 625,870
2007/03/20 10,400 10,520 10,320 10,520 577,900
2007/03/19 10,020 10,160 9,990 10,100 408,190
2007/03/16 10,060 10,200 9,950 10,010 953,200
2007/03/15 10,200 10,370 10,140 10,260 466,500
2007/03/14 10,330 10,330 10,130 10,200 498,480
2007/03/13 10,690 10,730 10,450 10,510 820,940
2007/03/12 10,730 10,940 10,680 10,890 800,970
2007/03/09 10,460 10,660 10,430 10,630 482,010
2007/03/08 10,400 10,530 10,330 10,510 426,570
2007/03/07 10,670 10,670 10,360 10,390 590,490
2007/03/06 10,100 10,350 10,040 10,270 548,610
2007/03/05 10,300 10,450 10,010 10,010 632,910
2007/03/02 10,350 10,490 10,340 10,440 613,140
2007/03/01 10,550 10,560 10,350 10,400 745,300
2007/02/28 9,950 10,660 9,940 10,570 946,210
2007/02/27 11,060 11,080 10,860 10,950 752,670
2007/02/26 11,520 11,680 11,170 11,250 781,100
2007/02/23 11,180 11,490 11,180 11,460 1,119,990
2007/02/22 10,900 11,080 10,890 11,070 928,300
2007/02/21 10,910 10,990 10,690 10,870 1,173,980
2007/02/20 10,700 10,830 10,700 10,800 810,610
2007/02/19 10,440 10,800 10,400 10,630 1,371,120
2007/02/16 10,140 10,340 10,070 10,280 943,050
2007/02/15 9,750 10,120 9,700 10,060 968,130
2007/02/14 9,580 9,680 9,560 9,650 904,770
2007/02/13 9,580 9,820 9,550 9,580 1,256,130
2007/02/09 9,750 9,880 9,580 9,780 925,200
2007/02/08 9,910 10,020 9,830 9,850 511,870
2007/02/07 10,060 10,090 9,780 9,820 847,900
2007/02/06 10,100 10,200 10,020 10,050 493,300
2007/02/05 10,140 10,190 10,030 10,060 474,580
2007/02/02 10,160 10,180 10,000 10,130 483,710
2007/02/01 10,140 10,270 10,060 10,150 592,040
2007/01/31 10,240 10,250 9,980 10,020 623,840
2007/01/30 10,150 10,360 10,110 10,180 531,240
2007/01/29 10,000 10,130 9,970 10,100 443,400
2007/01/26 10,100 10,170 9,990 10,150 681,970
2007/01/25 10,450 10,490 10,170 10,290 841,550
2007/01/24 10,700 10,700 10,490 10,510 709,710
2007/01/23 10,450 10,620 10,450 10,620 739,850
2007/01/22 10,500 10,660 10,320 10,560 986,230
2007/01/19 10,490 10,520 10,430 10,470 727,650
2007/01/18 10,390 10,470 10,350 10,440 674,240
2007/01/17 10,290 10,380 10,240 10,340 840,120
2007/01/16 10,190 10,410 10,160 10,220 1,027,480
2007/01/15 9,880 10,110 9,880 10,080 758,150
2007/01/12 9,810 9,880 9,570 9,880 1,674,130
2007/01/11 10,150 10,180 9,680 9,800 1,259,250
2007/01/10 10,300 10,330 10,050 10,120 571,300
2007/01/09 10,270 10,300 10,080 10,270 723,760
2007/01/05 10,420 10,430 10,260 10,310 573,700
2007/01/04 10,260 10,320 10,140 10,270 447,930

このページの先頭へ