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 |
---|---|---|---|---|---|
2014/12/30 | 403 | 413 | 401 | 406 | 9,858,000 |
2014/12/29 | 399 | 404 | 395 | 400 | 7,315,200 |
2014/12/26 | 395 | 397 | 393 | 396 | 2,540,400 |
2014/12/25 | 395 | 398 | 391 | 392 | 3,235,600 |
2014/12/24 | 390 | 399 | 386 | 395 | 9,449,500 |
2014/12/22 | 377 | 386 | 372 | 386 | 8,209,600 |
2014/12/19 | 383 | 384 | 377 | 377 | 7,465,400 |
2014/12/18 | 369 | 377 | 368 | 375 | 7,586,100 |
2014/12/17 | 370 | 372 | 365 | 365 | 8,613,200 |
2014/12/16 | 365 | 373 | 365 | 369 | 9,282,500 |
2014/12/15 | 371 | 374 | 367 | 368 | 9,944,600 |
2014/12/12 | 378 | 382 | 376 | 376 | 7,909,200 |
2014/12/11 | 372 | 382 | 372 | 382 | 4,275,300 |
2014/12/10 | 382 | 383 | 365 | 379 | 19,234,300 |
2014/12/09 | 384 | 389 | 383 | 389 | 4,454,200 |
2014/12/08 | 390 | 391 | 383 | 388 | 5,036,500 |
2014/12/05 | 390 | 391 | 386 | 390 | 4,465,500 |
2014/12/04 | 391 | 393 | 387 | 389 | 6,607,300 |
2014/12/03 | 392 | 392 | 387 | 392 | 5,387,100 |
2014/12/02 | 386 | 392 | 386 | 390 | 3,289,300 |
2014/12/01 | 396 | 397 | 390 | 393 | 3,442,100 |
2014/11/28 | 388 | 393 | 387 | 391 | 3,960,500 |
2014/11/27 | 394 | 394 | 386 | 391 | 5,066,800 |
2014/11/26 | 392 | 396 | 385 | 393 | 5,436,900 |
2014/11/25 | 401 | 401 | 387 | 389 | 9,750,700 |
2014/11/21 | 385 | 399 | 383 | 399 | 10,467,300 |
2014/11/20 | 392 | 397 | 388 | 390 | 8,139,800 |
2014/11/19 | 394 | 396 | 385 | 392 | 6,975,700 |
2014/11/18 | 393 | 397 | 391 | 395 | 4,603,700 |
2014/11/17 | 402 | 405 | 391 | 393 | 11,514,400 |
2014/11/14 | 400 | 406 | 397 | 405 | 13,783,700 |
2014/11/13 | 390 | 404 | 388 | 397 | 18,765,100 |
2014/11/12 | 393 | 400 | 388 | 394 | 16,058,800 |
2014/11/11 | 379 | 391 | 378 | 387 | 13,725,600 |
2014/11/10 | 366 | 385 | 364 | 380 | 17,673,500 |
2014/11/07 | 361 | 372 | 358 | 364 | 10,773,700 |
2014/11/06 | 359 | 367 | 355 | 358 | 9,826,200 |
2014/11/05 | 354 | 360 | 351 | 359 | 9,322,900 |
2014/11/04 | 360 | 362 | 352 | 357 | 13,620,100 |
2014/10/31 | 348 | 354 | 346 | 353 | 9,637,600 |
2014/10/30 | 343 | 350 | 343 | 347 | 8,388,500 |
2014/10/29 | 341 | 348 | 339 | 347 | 6,593,600 |
2014/10/28 | 330 | 347 | 328 | 340 | 15,636,200 |
2014/10/27 | 340 | 341 | 336 | 338 | 4,887,500 |
2014/10/24 | 340 | 344 | 336 | 339 | 8,465,200 |
2014/10/23 | 339 | 340 | 333 | 340 | 7,247,400 |
2014/10/22 | 333 | 341 | 332 | 339 | 13,356,400 |
2014/10/21 | 324 | 331 | 322 | 328 | 11,731,100 |
2014/10/20 | 319 | 327 | 311 | 326 | 19,884,100 |
2014/10/17 | 328 | 330 | 315 | 319 | 25,916,300 |
2014/10/16 | 335 | 336 | 323 | 328 | 28,109,800 |
2014/10/15 | 337 | 345 | 333 | 343 | 19,337,200 |
2014/10/14 | 329 | 341 | 323 | 338 | 19,805,700 |
2014/10/10 | 332 | 336 | 328 | 335 | 26,781,800 |
2014/10/09 | 329 | 340 | 322 | 337 | 22,347,100 |
2014/10/08 | 327 | 330 | 324 | 329 | 6,160,100 |
2014/10/07 | 330 | 337 | 327 | 332 | 13,701,000 |
2014/10/06 | 335 | 336 | 329 | 330 | 9,669,600 |
2014/10/03 | 325 | 334 | 325 | 334 | 9,127,000 |
2014/10/02 | 324 | 328 | 320 | 323 | 13,229,700 |
2014/10/01 | 321 | 328 | 321 | 326 | 11,921,000 |
2014/09/30 | 325 | 328 | 320 | 320 | 9,062,300 |
2014/09/29 | 332 | 332 | 325 | 327 | 5,003,000 |
2014/09/26 | 328 | 332 | 328 | 331 | 4,855,000 |
2014/09/25 | 335 | 336 | 328 | 332 | 8,164,300 |
2014/09/24 | 333 | 339 | 333 | 334 | 10,037,100 |
2014/09/22 | 336 | 342 | 331 | 333 | 13,345,500 |
2014/09/19 | 345 | 346 | 334 | 336 | 13,452,500 |
2014/09/18 | 348 | 348 | 342 | 345 | 6,157,900 |
2014/09/17 | 346 | 346 | 344 | 344 | 4,067,000 |
2014/09/16 | 344 | 348 | 342 | 345 | 6,269,600 |
2014/09/12 | 348 | 349 | 340 | 341 | 7,886,900 |
2014/09/11 | 350 | 352 | 347 | 349 | 6,951,100 |
2014/09/10 | 344 | 349 | 344 | 348 | 8,945,300 |
2014/09/09 | 344 | 345 | 341 | 344 | 5,233,700 |
2014/09/08 | 343 | 346 | 340 | 342 | 6,034,500 |
2014/09/05 | 340 | 343 | 339 | 341 | 8,298,700 |
2014/09/04 | 333 | 338 | 333 | 337 | 9,812,700 |
2014/09/03 | 331 | 335 | 330 | 331 | 5,921,800 |
2014/09/02 | 330 | 332 | 328 | 330 | 5,579,000 |
2014/09/01 | 334 | 335 | 329 | 331 | 4,201,100 |
2014/08/29 | 327 | 334 | 327 | 334 | 6,984,200 |
2014/08/28 | 328 | 330 | 324 | 327 | 6,585,500 |
2014/08/27 | 324 | 330 | 322 | 330 | 16,058,000 |
2014/08/26 | 331 | 332 | 322 | 324 | 17,663,600 |
2014/08/25 | 330 | 337 | 329 | 335 | 12,242,200 |
2014/08/22 | 337 | 338 | 330 | 332 | 17,570,600 |
2014/08/21 | 340 | 345 | 337 | 341 | 9,857,700 |
2014/08/20 | 348 | 348 | 336 | 341 | 12,435,000 |
2014/08/19 | 346 | 349 | 343 | 349 | 8,546,000 |
2014/08/18 | 353 | 353 | 343 | 348 | 11,421,500 |
2014/08/15 | 352 | 354 | 350 | 353 | 7,975,600 |
2014/08/14 | 357 | 358 | 351 | 353 | 8,697,900 |
2014/08/13 | 353 | 360 | 353 | 358 | 7,347,900 |
2014/08/12 | 354 | 357 | 349 | 353 | 10,362,000 |
2014/08/11 | 361 | 362 | 350 | 353 | 10,978,300 |
2014/08/08 | 363 | 364 | 345 | 358 | 18,191,300 |
2014/08/07 | 370 | 385 | 370 | 384 | 12,380,900 |
2014/08/06 | 373 | 375 | 366 | 367 | 4,069,100 |
2014/08/05 | 373 | 382 | 371 | 371 | 12,829,300 |
2014/08/04 | 369 | 373 | 365 | 370 | 4,513,900 |
2014/08/01 | 365 | 371 | 365 | 368 | 5,014,200 |
2014/07/31 | 371 | 373 | 366 | 369 | 7,455,100 |
2014/07/30 | 374 | 375 | 367 | 368 | 4,598,500 |
2014/07/29 | 367 | 378 | 367 | 376 | 9,460,900 |
2014/07/28 | 368 | 369 | 364 | 367 | 6,306,800 |
2014/07/25 | 366 | 372 | 361 | 368 | 8,032,700 |
2014/07/24 | 363 | 373 | 361 | 370 | 16,850,200 |
2014/07/23 | 360 | 360 | 357 | 357 | 6,346,400 |
2014/07/22 | 367 | 367 | 360 | 360 | 6,478,700 |
2014/07/18 | 362 | 368 | 360 | 367 | 5,784,500 |
2014/07/17 | 364 | 368 | 363 | 366 | 3,464,100 |
2014/07/16 | 365 | 367 | 363 | 363 | 5,366,800 |
2014/07/15 | 361 | 365 | 361 | 362 | 4,835,800 |
2014/07/14 | 362 | 364 | 358 | 360 | 4,873,200 |
2014/07/11 | 359 | 364 | 359 | 361 | 6,245,700 |
2014/07/10 | 363 | 365 | 360 | 361 | 4,104,300 |
2014/07/09 | 360 | 365 | 357 | 363 | 5,016,400 |
2014/07/08 | 362 | 366 | 361 | 361 | 5,155,400 |
2014/07/07 | 363 | 366 | 360 | 362 | 6,246,000 |
2014/07/04 | 364 | 365 | 362 | 364 | 4,037,500 |
2014/07/03 | 367 | 367 | 362 | 364 | 5,557,000 |
2014/07/02 | 367 | 368 | 365 | 366 | 5,888,000 |
2014/07/01 | 362 | 372 | 362 | 369 | 8,269,700 |
2014/06/30 | 363 | 364 | 361 | 361 | 3,574,500 |
2014/06/27 | 366 | 366 | 361 | 362 | 6,923,400 |
2014/06/26 | 370 | 371 | 361 | 364 | 7,857,800 |
2014/06/25 | 370 | 374 | 367 | 368 | 5,468,500 |
2014/06/24 | 374 | 375 | 369 | 371 | 5,245,400 |
2014/06/23 | 376 | 378 | 373 | 374 | 5,219,600 |
2014/06/20 | 379 | 381 | 373 | 374 | 5,891,600 |
2014/06/19 | 373 | 381 | 372 | 379 | 7,631,900 |
2014/06/18 | 378 | 379 | 370 | 373 | 6,969,300 |
2014/06/17 | 382 | 383 | 373 | 375 | 8,222,700 |
2014/06/16 | 384 | 387 | 381 | 385 | 3,894,300 |
2014/06/13 | 379 | 386 | 379 | 383 | 5,306,900 |
2014/06/12 | 385 | 387 | 381 | 384 | 4,748,500 |
2014/06/11 | 376 | 388 | 373 | 386 | 8,859,100 |
2014/06/10 | 379 | 380 | 374 | 377 | 5,287,600 |
2014/06/09 | 380 | 385 | 378 | 379 | 4,362,800 |
2014/06/06 | 381 | 384 | 376 | 380 | 7,237,800 |
2014/06/05 | 387 | 390 | 378 | 379 | 9,482,500 |
2014/06/04 | 384 | 386 | 380 | 385 | 4,876,500 |
2014/06/03 | 385 | 386 | 381 | 384 | 4,210,500 |
2014/06/02 | 378 | 382 | 377 | 381 | 6,237,000 |
2014/05/30 | 387 | 388 | 375 | 375 | 12,406,400 |
2014/05/29 | 396 | 396 | 382 | 386 | 12,939,900 |
2014/05/28 | 398 | 404 | 389 | 399 | 38,376,200 |
2014/05/27 | 377 | 382 | 373 | 375 | 6,163,100 |
2014/05/26 | 388 | 389 | 377 | 380 | 4,492,700 |
2014/05/23 | 381 | 386 | 380 | 384 | 3,838,100 |
2014/05/22 | 388 | 389 | 376 | 380 | 4,788,100 |
2014/05/21 | 386 | 386 | 375 | 382 | 4,951,300 |
2014/05/20 | 384 | 393 | 380 | 388 | 9,936,100 |
2014/05/19 | 383 | 393 | 380 | 381 | 9,296,500 |
2014/05/16 | 371 | 383 | 370 | 378 | 9,963,100 |
2014/05/15 | 358 | 372 | 358 | 371 | 10,963,200 |
2014/05/14 | 361 | 362 | 355 | 361 | 6,329,700 |
2014/05/13 | 369 | 370 | 361 | 363 | 9,105,600 |
2014/05/12 | 373 | 374 | 365 | 368 | 4,786,300 |
2014/05/09 | 369 | 375 | 364 | 374 | 11,494,600 |
2014/05/08 | 365 | 373 | 362 | 369 | 11,706,500 |
2014/05/07 | 370 | 376 | 362 | 362 | 10,204,300 |
2014/05/02 | 375 | 377 | 371 | 375 | 6,844,000 |
2014/05/01 | 376 | 379 | 371 | 376 | 12,717,900 |
2014/04/30 | 375 | 381 | 371 | 377 | 11,808,000 |
2014/04/28 | 382 | 385 | 372 | 375 | 11,120,300 |
2014/04/25 | 383 | 393 | 381 | 387 | 14,507,100 |
2014/04/24 | 395 | 398 | 382 | 385 | 16,981,700 |
2014/04/23 | 387 | 401 | 384 | 399 | 17,499,700 |
2014/04/22 | 381 | 387 | 378 | 382 | 7,554,500 |
2014/04/21 | 381 | 384 | 377 | 379 | 4,438,600 |
2014/04/18 | 385 | 388 | 381 | 383 | 7,299,100 |
2014/04/17 | 379 | 387 | 376 | 379 | 15,488,400 |
2014/04/16 | 369 | 379 | 368 | 377 | 13,926,200 |
2014/04/15 | 374 | 375 | 359 | 363 | 13,271,400 |
2014/04/14 | 356 | 376 | 355 | 373 | 17,731,900 |
2014/04/11 | 352 | 368 | 351 | 364 | 13,003,500 |
2014/04/10 | 359 | 368 | 356 | 360 | 15,989,200 |
2014/04/09 | 349 | 362 | 349 | 357 | 14,252,400 |
2014/04/08 | 354 | 356 | 345 | 351 | 13,848,100 |
2014/04/07 | 348 | 363 | 348 | 356 | 20,907,300 |
2014/04/04 | 342 | 351 | 341 | 349 | 13,391,500 |
2014/04/03 | 341 | 347 | 338 | 339 | 9,871,700 |
2014/04/02 | 345 | 345 | 337 | 340 | 11,218,600 |
2014/04/01 | 347 | 351 | 339 | 341 | 10,613,200 |
2014/03/31 | 357 | 358 | 338 | 344 | 11,290,000 |
2014/03/28 | 344 | 350 | 341 | 350 | 4,702,600 |
2014/03/27 | 330 | 349 | 329 | 346 | 10,888,100 |
2014/03/26 | 333 | 339 | 332 | 336 | 5,437,800 |
2014/03/25 | 340 | 341 | 330 | 333 | 7,353,500 |
2014/03/24 | 349 | 359 | 346 | 348 | 13,349,800 |
2014/03/20 | 362 | 364 | 351 | 351 | 13,656,800 |
2014/03/19 | 359 | 364 | 355 | 356 | 12,383,500 |
2014/03/18 | 352 | 358 | 349 | 355 | 15,906,500 |
2014/03/17 | 336 | 349 | 336 | 344 | 12,054,500 |
2014/03/14 | 345 | 349 | 339 | 339 | 11,025,800 |
2014/03/13 | 336 | 354 | 335 | 345 | 22,495,400 |
2014/03/12 | 331 | 337 | 329 | 333 | 12,223,800 |
2014/03/11 | 338 | 341 | 328 | 334 | 13,624,400 |
2014/03/10 | 329 | 330 | 323 | 326 | 10,740,900 |
2014/03/07 | 335 | 336 | 330 | 331 | 6,695,400 |
2014/03/06 | 327 | 333 | 325 | 331 | 13,894,000 |
2014/03/05 | 326 | 330 | 322 | 325 | 11,515,000 |
2014/03/04 | 320 | 328 | 319 | 326 | 7,401,000 |
2014/03/03 | 333 | 334 | 322 | 325 | 11,569,400 |
2014/02/28 | 336 | 343 | 334 | 337 | 11,588,100 |
2014/02/27 | 335 | 343 | 330 | 335 | 10,210,600 |
2014/02/26 | 337 | 347 | 336 | 339 | 10,570,600 |
2014/02/25 | 335 | 339 | 332 | 339 | 6,066,800 |
2014/02/24 | 339 | 340 | 328 | 334 | 10,965,400 |
2014/02/21 | 340 | 342 | 335 | 339 | 7,529,600 |
2014/02/20 | 347 | 348 | 333 | 336 | 9,925,800 |
2014/02/19 | 348 | 350 | 343 | 348 | 7,893,000 |
2014/02/18 | 346 | 354 | 343 | 349 | 9,525,900 |
2014/02/17 | 339 | 350 | 333 | 348 | 8,859,400 |
2014/02/14 | 348 | 349 | 332 | 337 | 9,897,600 |
2014/02/13 | 352 | 356 | 340 | 345 | 13,046,500 |
2014/02/12 | 364 | 366 | 354 | 358 | 8,877,300 |
2014/02/10 | 363 | 370 | 361 | 365 | 7,907,600 |
2014/02/07 | 364 | 383 | 353 | 358 | 24,150,600 |
2014/02/06 | 337 | 350 | 335 | 345 | 10,041,700 |
2014/02/05 | 337 | 349 | 330 | 335 | 13,260,400 |
2014/02/04 | 331 | 335 | 324 | 328 | 11,295,100 |
2014/02/03 | 350 | 354 | 339 | 341 | 6,670,600 |
2014/01/31 | 358 | 360 | 349 | 354 | 8,241,900 |
2014/01/30 | 360 | 363 | 351 | 357 | 9,767,600 |
2014/01/29 | 366 | 371 | 361 | 368 | 9,698,700 |
2014/01/28 | 348 | 369 | 348 | 364 | 17,565,000 |
2014/01/27 | 350 | 356 | 346 | 346 | 8,664,300 |
2014/01/24 | 366 | 368 | 358 | 360 | 11,325,600 |
2014/01/23 | 369 | 371 | 365 | 366 | 5,607,600 |
2014/01/22 | 365 | 377 | 365 | 366 | 10,128,800 |
2014/01/21 | 375 | 375 | 365 | 368 | 15,385,700 |
2014/01/20 | 390 | 393 | 379 | 382 | 8,610,200 |
2014/01/17 | 389 | 394 | 385 | 386 | 11,035,800 |
2014/01/16 | 378 | 393 | 377 | 385 | 16,751,900 |
2014/01/15 | 384 | 387 | 364 | 373 | 21,848,500 |
2014/01/14 | 356 | 384 | 351 | 380 | 29,401,000 |
2014/01/10 | 362 | 367 | 354 | 358 | 9,798,900 |
2014/01/09 | 349 | 363 | 344 | 359 | 19,055,900 |
2014/01/08 | 341 | 345 | 338 | 345 | 7,239,400 |
2014/01/07 | 340 | 342 | 336 | 341 | 5,082,900 |
2014/01/06 | 343 | 344 | 333 | 342 | 9,350,500 |