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 |
---|---|---|---|---|---|
2015/12/30 | 524 | 526 | 519 | 523 | 2,772,500 |
2015/12/29 | 517 | 522 | 513 | 515 | 2,255,600 |
2015/12/28 | 516 | 521 | 507 | 513 | 3,654,500 |
2015/12/25 | 512 | 521 | 511 | 514 | 1,951,400 |
2015/12/24 | 522 | 527 | 513 | 516 | 3,774,000 |
2015/12/22 | 526 | 528 | 519 | 521 | 2,601,200 |
2015/12/21 | 530 | 533 | 521 | 524 | 5,034,700 |
2015/12/18 | 541 | 542 | 526 | 526 | 5,895,800 |
2015/12/17 | 535 | 544 | 532 | 541 | 4,767,700 |
2015/12/16 | 532 | 536 | 529 | 529 | 3,055,300 |
2015/12/15 | 537 | 546 | 528 | 528 | 3,362,400 |
2015/12/14 | 530 | 540 | 528 | 537 | 4,181,800 |
2015/12/11 | 543 | 547 | 536 | 538 | 5,131,500 |
2015/12/10 | 553 | 555 | 542 | 543 | 4,741,300 |
2015/12/09 | 565 | 566 | 557 | 560 | 5,283,700 |
2015/12/08 | 564 | 572 | 558 | 558 | 4,672,300 |
2015/12/07 | 564 | 567 | 560 | 564 | 3,982,600 |
2015/12/04 | 558 | 563 | 552 | 559 | 6,499,800 |
2015/12/03 | 566 | 567 | 558 | 561 | 3,737,000 |
2015/12/02 | 564 | 564 | 557 | 560 | 3,253,600 |
2015/12/01 | 553 | 564 | 553 | 562 | 4,368,700 |
2015/11/30 | 557 | 559 | 551 | 554 | 4,354,600 |
2015/11/27 | 556 | 560 | 553 | 558 | 3,017,900 |
2015/11/26 | 561 | 567 | 552 | 554 | 7,964,600 |
2015/11/25 | 576 | 580 | 566 | 568 | 6,080,800 |
2015/11/24 | 574 | 578 | 571 | 573 | 5,126,500 |
2015/11/20 | 582 | 584 | 574 | 578 | 4,853,900 |
2015/11/19 | 585 | 586 | 574 | 579 | 4,141,400 |
2015/11/18 | 572 | 584 | 571 | 579 | 5,384,600 |
2015/11/17 | 582 | 583 | 572 | 573 | 3,885,600 |
2015/11/16 | 576 | 580 | 572 | 573 | 4,415,700 |
2015/11/13 | 579 | 589 | 575 | 586 | 5,650,400 |
2015/11/12 | 586 | 591 | 578 | 583 | 6,636,400 |
2015/11/11 | 576 | 587 | 574 | 583 | 5,486,300 |
2015/11/10 | 572 | 576 | 566 | 572 | 4,469,400 |
2015/11/09 | 589 | 595 | 573 | 576 | 7,439,800 |
2015/11/06 | 570 | 594 | 568 | 586 | 19,320,200 |
2015/11/05 | 542 | 579 | 532 | 557 | 22,527,400 |
2015/11/04 | 543 | 546 | 534 | 539 | 6,583,300 |
2015/11/02 | 546 | 554 | 543 | 543 | 5,832,600 |
2015/10/30 | 555 | 555 | 538 | 547 | 9,069,900 |
2015/10/29 | 568 | 569 | 548 | 554 | 24,763,000 |
2015/10/28 | 553 | 580 | 541 | 564 | 25,467,700 |
2015/10/27 | 560 | 567 | 553 | 555 | 9,187,200 |
2015/10/26 | 567 | 568 | 555 | 560 | 5,480,800 |
2015/10/23 | 567 | 569 | 548 | 560 | 6,722,500 |
2015/10/22 | 561 | 566 | 554 | 557 | 3,663,100 |
2015/10/21 | 560 | 565 | 549 | 562 | 6,751,200 |
2015/10/20 | 559 | 570 | 558 | 564 | 8,081,600 |
2015/10/19 | 554 | 565 | 550 | 558 | 7,678,300 |
2015/10/16 | 553 | 560 | 548 | 551 | 7,659,700 |
2015/10/15 | 539 | 563 | 535 | 559 | 21,841,400 |
2015/10/14 | 535 | 545 | 525 | 528 | 9,948,200 |
2015/10/13 | 524 | 541 | 523 | 538 | 7,557,100 |
2015/10/09 | 535 | 537 | 517 | 533 | 8,137,600 |
2015/10/08 | 538 | 539 | 524 | 530 | 14,147,900 |
2015/10/07 | 525 | 538 | 523 | 533 | 19,447,700 |
2015/10/06 | 510 | 515 | 497 | 500 | 9,052,400 |
2015/10/05 | 497 | 508 | 487 | 506 | 10,200,000 |
2015/10/02 | 500 | 509 | 499 | 504 | 6,554,600 |
2015/10/01 | 487 | 507 | 486 | 506 | 10,577,900 |
2015/09/30 | 475 | 485 | 472 | 482 | 7,768,500 |
2015/09/29 | 483 | 484 | 475 | 477 | 7,630,800 |
2015/09/28 | 476 | 494 | 474 | 490 | 10,815,300 |
2015/09/25 | 462 | 468 | 458 | 466 | 8,580,300 |
2015/09/24 | 470 | 473 | 460 | 462 | 6,454,000 |
2015/09/18 | 482 | 483 | 473 | 473 | 5,606,300 |
2015/09/17 | 473 | 484 | 467 | 483 | 5,269,200 |
2015/09/16 | 481 | 483 | 474 | 475 | 7,273,300 |
2015/09/15 | 478 | 491 | 475 | 485 | 7,363,500 |
2015/09/14 | 476 | 481 | 470 | 476 | 5,096,200 |
2015/09/11 | 460 | 478 | 457 | 472 | 11,514,100 |
2015/09/10 | 445 | 453 | 441 | 452 | 5,887,000 |
2015/09/09 | 442 | 452 | 439 | 452 | 5,208,800 |
2015/09/08 | 437 | 442 | 434 | 434 | 6,710,500 |
2015/09/07 | 437 | 439 | 431 | 437 | 3,529,000 |
2015/09/04 | 445 | 446 | 430 | 434 | 4,993,100 |
2015/09/03 | 446 | 451 | 439 | 441 | 5,949,600 |
2015/09/02 | 446 | 456 | 440 | 442 | 5,348,900 |
2015/09/01 | 461 | 462 | 453 | 453 | 5,166,100 |
2015/08/31 | 468 | 473 | 461 | 467 | 5,623,600 |
2015/08/28 | 460 | 467 | 454 | 464 | 8,202,900 |
2015/08/27 | 456 | 457 | 448 | 454 | 5,016,300 |
2015/08/26 | 444 | 456 | 433 | 451 | 7,333,900 |
2015/08/25 | 444 | 456 | 430 | 443 | 10,182,900 |
2015/08/24 | 457 | 466 | 454 | 456 | 9,129,400 |
2015/08/21 | 473 | 475 | 463 | 467 | 6,192,000 |
2015/08/20 | 485 | 489 | 475 | 476 | 2,857,700 |
2015/08/19 | 491 | 492 | 483 | 484 | 3,159,600 |
2015/08/18 | 500 | 502 | 490 | 491 | 3,610,900 |
2015/08/17 | 500 | 505 | 498 | 500 | 2,459,900 |
2015/08/14 | 501 | 504 | 496 | 498 | 2,737,900 |
2015/08/13 | 501 | 507 | 499 | 504 | 5,281,400 |
2015/08/12 | 497 | 503 | 490 | 500 | 5,126,800 |
2015/08/11 | 500 | 503 | 494 | 502 | 3,566,900 |
2015/08/10 | 500 | 507 | 490 | 495 | 6,515,000 |
2015/08/07 | 495 | 515 | 494 | 510 | 6,524,800 |
2015/08/06 | 479 | 512 | 474 | 499 | 11,566,900 |
2015/08/05 | 477 | 482 | 472 | 474 | 2,974,500 |
2015/08/04 | 466 | 475 | 465 | 473 | 2,922,300 |
2015/08/03 | 472 | 473 | 463 | 468 | 3,229,000 |
2015/07/31 | 475 | 477 | 470 | 474 | 3,758,400 |
2015/07/30 | 472 | 477 | 470 | 475 | 3,772,900 |
2015/07/29 | 462 | 470 | 462 | 468 | 2,613,200 |
2015/07/28 | 464 | 468 | 459 | 463 | 3,563,700 |
2015/07/27 | 480 | 480 | 463 | 466 | 5,165,800 |
2015/07/24 | 481 | 481 | 475 | 479 | 3,597,100 |
2015/07/23 | 476 | 481 | 475 | 480 | 4,386,000 |
2015/07/22 | 475 | 481 | 474 | 476 | 3,158,400 |
2015/07/21 | 480 | 481 | 476 | 478 | 3,217,600 |
2015/07/17 | 476 | 479 | 472 | 478 | 5,079,500 |
2015/07/16 | 473 | 479 | 471 | 478 | 3,143,100 |
2015/07/15 | 470 | 474 | 467 | 474 | 2,303,600 |
2015/07/14 | 473 | 474 | 466 | 469 | 4,073,200 |
2015/07/13 | 462 | 474 | 457 | 468 | 5,075,700 |
2015/07/10 | 463 | 473 | 458 | 460 | 7,680,300 |
2015/07/09 | 454 | 459 | 448 | 457 | 7,142,000 |
2015/07/08 | 475 | 476 | 462 | 462 | 4,942,000 |
2015/07/07 | 483 | 483 | 476 | 477 | 4,252,900 |
2015/07/06 | 480 | 486 | 474 | 475 | 8,491,000 |
2015/07/03 | 492 | 494 | 483 | 485 | 3,196,800 |
2015/07/02 | 500 | 503 | 492 | 493 | 2,564,300 |
2015/07/01 | 491 | 497 | 488 | 496 | 3,062,800 |
2015/06/30 | 498 | 501 | 490 | 490 | 4,334,200 |
2015/06/29 | 500 | 507 | 497 | 499 | 3,483,100 |
2015/06/26 | 505 | 510 | 503 | 507 | 2,666,400 |
2015/06/25 | 510 | 513 | 507 | 507 | 2,979,800 |
2015/06/24 | 519 | 519 | 513 | 514 | 3,243,800 |
2015/06/23 | 511 | 520 | 510 | 516 | 3,842,700 |
2015/06/22 | 503 | 511 | 501 | 506 | 3,180,000 |
2015/06/19 | 508 | 512 | 501 | 506 | 5,206,600 |
2015/06/18 | 513 | 514 | 504 | 507 | 3,272,700 |
2015/06/17 | 516 | 521 | 513 | 514 | 2,702,300 |
2015/06/16 | 515 | 522 | 512 | 513 | 2,732,300 |
2015/06/15 | 518 | 519 | 515 | 518 | 1,794,900 |
2015/06/12 | 519 | 520 | 516 | 519 | 3,913,000 |
2015/06/11 | 513 | 518 | 511 | 516 | 2,935,100 |
2015/06/10 | 519 | 520 | 513 | 513 | 5,095,800 |
2015/06/09 | 529 | 537 | 521 | 521 | 4,113,100 |
2015/06/08 | 541 | 541 | 529 | 531 | 3,221,100 |
2015/06/05 | 540 | 544 | 534 | 543 | 4,013,500 |
2015/06/04 | 540 | 544 | 533 | 542 | 4,505,300 |
2015/06/03 | 546 | 548 | 533 | 539 | 5,012,500 |
2015/06/02 | 538 | 549 | 535 | 545 | 7,616,500 |
2015/06/01 | 524 | 540 | 524 | 539 | 6,209,000 |
2015/05/29 | 525 | 531 | 522 | 523 | 15,803,600 |
2015/05/28 | 527 | 530 | 522 | 524 | 4,123,500 |
2015/05/27 | 533 | 537 | 526 | 531 | 6,883,300 |
2015/05/26 | 546 | 554 | 527 | 533 | 18,060,800 |
2015/05/25 | 530 | 543 | 529 | 534 | 9,079,200 |
2015/05/22 | 524 | 532 | 514 | 525 | 10,615,700 |
2015/05/21 | 513 | 522 | 507 | 520 | 5,581,500 |
2015/05/20 | 514 | 523 | 511 | 518 | 6,997,500 |
2015/05/19 | 503 | 513 | 502 | 513 | 6,680,300 |
2015/05/18 | 496 | 501 | 493 | 500 | 2,869,400 |
2015/05/15 | 495 | 498 | 492 | 497 | 3,211,900 |
2015/05/14 | 491 | 498 | 490 | 496 | 5,095,700 |
2015/05/13 | 499 | 501 | 489 | 496 | 9,153,600 |
2015/05/12 | 508 | 514 | 498 | 506 | 5,545,700 |
2015/05/11 | 504 | 514 | 503 | 509 | 8,092,900 |
2015/05/08 | 512 | 515 | 490 | 497 | 27,364,700 |
2015/05/07 | 485 | 491 | 484 | 490 | 3,426,700 |
2015/05/01 | 486 | 493 | 481 | 493 | 3,443,700 |
2015/04/30 | 494 | 495 | 487 | 491 | 6,021,700 |
2015/04/28 | 490 | 499 | 490 | 497 | 3,722,500 |
2015/04/27 | 483 | 494 | 483 | 491 | 4,032,400 |
2015/04/24 | 487 | 501 | 480 | 481 | 8,331,700 |
2015/04/23 | 479 | 493 | 478 | 480 | 7,234,500 |
2015/04/22 | 469 | 475 | 468 | 474 | 7,063,100 |
2015/04/21 | 471 | 476 | 465 | 470 | 15,515,900 |
2015/04/20 | 490 | 497 | 483 | 486 | 4,454,100 |
2015/04/17 | 497 | 502 | 494 | 494 | 3,084,500 |
2015/04/16 | 499 | 500 | 492 | 499 | 2,613,100 |
2015/04/15 | 504 | 504 | 495 | 497 | 3,279,500 |
2015/04/14 | 500 | 508 | 498 | 506 | 5,098,500 |
2015/04/13 | 502 | 506 | 494 | 504 | 4,859,900 |
2015/04/10 | 501 | 503 | 496 | 502 | 2,536,400 |
2015/04/09 | 494 | 503 | 494 | 502 | 3,493,900 |
2015/04/08 | 490 | 493 | 488 | 491 | 4,148,000 |
2015/04/07 | 492 | 492 | 485 | 489 | 3,967,600 |
2015/04/06 | 484 | 491 | 483 | 490 | 2,898,800 |
2015/04/03 | 484 | 486 | 479 | 485 | 3,534,000 |
2015/04/02 | 483 | 487 | 475 | 484 | 10,925,700 |
2015/04/01 | 491 | 496 | 481 | 486 | 9,986,300 |
2015/03/31 | 501 | 507 | 495 | 495 | 8,791,100 |
2015/03/30 | 491 | 497 | 487 | 495 | 3,394,800 |
2015/03/27 | 493 | 494 | 486 | 491 | 5,651,300 |
2015/03/26 | 498 | 498 | 485 | 497 | 6,906,300 |
2015/03/25 | 500 | 502 | 495 | 500 | 5,851,100 |
2015/03/24 | 507 | 510 | 499 | 499 | 5,093,900 |
2015/03/23 | 515 | 515 | 505 | 505 | 4,843,000 |
2015/03/20 | 528 | 528 | 506 | 515 | 14,328,900 |
2015/03/19 | 527 | 532 | 518 | 519 | 7,859,700 |
2015/03/18 | 520 | 532 | 514 | 520 | 18,914,800 |
2015/03/17 | 500 | 505 | 496 | 499 | 4,768,100 |
2015/03/16 | 501 | 502 | 497 | 499 | 6,343,100 |
2015/03/13 | 509 | 515 | 506 | 506 | 11,877,800 |
2015/03/12 | 499 | 507 | 499 | 505 | 8,506,300 |
2015/03/11 | 499 | 502 | 495 | 497 | 4,370,000 |
2015/03/10 | 512 | 514 | 501 | 505 | 6,919,800 |
2015/03/09 | 510 | 517 | 507 | 509 | 6,525,400 |
2015/03/06 | 503 | 507 | 500 | 506 | 5,367,600 |
2015/03/05 | 509 | 511 | 501 | 502 | 5,709,600 |
2015/03/04 | 506 | 510 | 500 | 510 | 6,175,900 |
2015/03/03 | 514 | 514 | 503 | 507 | 7,339,100 |
2015/03/02 | 517 | 520 | 506 | 507 | 6,236,300 |
2015/02/27 | 524 | 529 | 517 | 519 | 8,341,100 |
2015/02/26 | 514 | 530 | 512 | 522 | 16,643,800 |
2015/02/25 | 499 | 504 | 493 | 496 | 9,999,500 |
2015/02/24 | 501 | 505 | 490 | 497 | 19,203,600 |
2015/02/23 | 515 | 519 | 505 | 507 | 10,117,500 |
2015/02/20 | 508 | 516 | 505 | 512 | 10,935,100 |
2015/02/19 | 515 | 521 | 506 | 508 | 17,088,200 |
2015/02/18 | 521 | 524 | 508 | 515 | 28,617,900 |
2015/02/17 | 492 | 528 | 491 | 524 | 27,793,200 |
2015/02/16 | 482 | 492 | 480 | 489 | 8,679,800 |
2015/02/13 | 474 | 492 | 467 | 486 | 15,138,500 |
2015/02/12 | 465 | 491 | 464 | 481 | 29,441,700 |
2015/02/10 | 454 | 488 | 451 | 475 | 38,001,400 |
2015/02/09 | 432 | 445 | 430 | 443 | 8,914,100 |
2015/02/06 | 445 | 446 | 425 | 426 | 6,585,200 |
2015/02/05 | 444 | 449 | 437 | 444 | 7,152,300 |
2015/02/04 | 433 | 444 | 433 | 441 | 5,718,300 |
2015/02/03 | 444 | 448 | 439 | 441 | 5,627,300 |
2015/02/02 | 436 | 443 | 434 | 438 | 5,038,700 |
2015/01/30 | 443 | 452 | 439 | 440 | 12,502,800 |
2015/01/29 | 445 | 451 | 436 | 444 | 30,660,000 |
2015/01/28 | 426 | 465 | 425 | 459 | 35,854,300 |
2015/01/27 | 426 | 430 | 415 | 426 | 16,232,500 |
2015/01/26 | 396 | 422 | 396 | 421 | 15,048,400 |
2015/01/23 | 396 | 403 | 395 | 398 | 6,923,000 |
2015/01/22 | 393 | 397 | 391 | 392 | 3,958,100 |
2015/01/21 | 389 | 393 | 385 | 392 | 5,233,500 |
2015/01/20 | 386 | 395 | 385 | 395 | 4,869,300 |
2015/01/19 | 388 | 388 | 380 | 386 | 3,676,200 |
2015/01/16 | 380 | 387 | 376 | 386 | 8,685,700 |
2015/01/15 | 383 | 387 | 383 | 385 | 4,463,300 |
2015/01/14 | 382 | 385 | 380 | 383 | 9,298,200 |
2015/01/13 | 381 | 389 | 381 | 388 | 4,836,900 |
2015/01/09 | 385 | 389 | 383 | 387 | 6,035,700 |
2015/01/08 | 388 | 391 | 383 | 388 | 7,477,700 |
2015/01/07 | 386 | 393 | 386 | 388 | 7,132,600 |
2015/01/06 | 389 | 401 | 386 | 391 | 7,656,300 |
2015/01/05 | 401 | 402 | 393 | 394 | 9,460,100 |