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 |
---|---|---|---|---|---|
2017/12/29 | 624 | 625 | 621 | 621 | 1,987,200 |
2017/12/28 | 619 | 625 | 619 | 623 | 2,615,800 |
2017/12/27 | 615 | 622 | 614 | 618 | 2,392,000 |
2017/12/26 | 615 | 618 | 610 | 616 | 2,755,200 |
2017/12/25 | 616 | 616 | 609 | 609 | 1,743,300 |
2017/12/22 | 613 | 619 | 613 | 616 | 2,178,500 |
2017/12/21 | 614 | 616 | 611 | 612 | 3,290,000 |
2017/12/20 | 621 | 622 | 615 | 617 | 3,747,000 |
2017/12/19 | 619 | 623 | 611 | 614 | 7,578,500 |
2017/12/18 | 642 | 642 | 630 | 632 | 4,001,700 |
2017/12/15 | 638 | 638 | 633 | 637 | 5,225,100 |
2017/12/14 | 635 | 646 | 634 | 642 | 4,144,100 |
2017/12/13 | 646 | 646 | 632 | 638 | 4,487,900 |
2017/12/12 | 635 | 645 | 634 | 644 | 6,630,700 |
2017/12/11 | 621 | 635 | 619 | 635 | 6,522,600 |
2017/12/08 | 610 | 620 | 610 | 619 | 3,388,100 |
2017/12/07 | 611 | 619 | 611 | 615 | 4,378,700 |
2017/12/06 | 613 | 618 | 608 | 610 | 4,000,500 |
2017/12/05 | 607 | 616 | 604 | 613 | 3,090,600 |
2017/12/04 | 615 | 615 | 606 | 608 | 3,653,600 |
2017/12/01 | 610 | 614 | 604 | 607 | 3,588,000 |
2017/11/30 | 602 | 615 | 600 | 610 | 22,312,900 |
2017/11/29 | 596 | 599 | 594 | 598 | 3,241,400 |
2017/11/28 | 591 | 596 | 590 | 593 | 3,963,400 |
2017/11/27 | 590 | 594 | 588 | 592 | 4,162,800 |
2017/11/24 | 584 | 595 | 584 | 592 | 5,282,300 |
2017/11/22 | 580 | 585 | 578 | 583 | 4,170,200 |
2017/11/21 | 580 | 585 | 579 | 583 | 3,919,700 |
2017/11/20 | 581 | 586 | 580 | 583 | 3,813,500 |
2017/11/17 | 585 | 587 | 580 | 583 | 5,327,700 |
2017/11/16 | 578 | 583 | 571 | 580 | 8,670,900 |
2017/11/15 | 584 | 586 | 582 | 583 | 4,908,000 |
2017/11/14 | 584 | 587 | 581 | 584 | 4,056,200 |
2017/11/13 | 582 | 589 | 582 | 586 | 4,214,700 |
2017/11/10 | 580 | 589 | 580 | 582 | 7,465,200 |
2017/11/09 | 595 | 596 | 579 | 582 | 16,233,000 |
2017/11/08 | 607 | 610 | 603 | 609 | 2,833,000 |
2017/11/07 | 599 | 607 | 598 | 607 | 2,875,500 |
2017/11/06 | 603 | 604 | 599 | 601 | 3,136,600 |
2017/11/02 | 602 | 607 | 599 | 606 | 2,661,300 |
2017/11/01 | 607 | 607 | 600 | 604 | 2,241,600 |
2017/10/31 | 610 | 610 | 602 | 602 | 3,606,100 |
2017/10/30 | 610 | 613 | 607 | 611 | 2,688,700 |
2017/10/27 | 605 | 610 | 605 | 609 | 3,906,600 |
2017/10/26 | 596 | 602 | 593 | 601 | 3,003,500 |
2017/10/25 | 597 | 599 | 595 | 597 | 4,078,300 |
2017/10/24 | 598 | 603 | 595 | 597 | 7,927,500 |
2017/10/23 | 612 | 615 | 611 | 613 | 2,616,200 |
2017/10/20 | 612 | 615 | 604 | 606 | 3,979,200 |
2017/10/19 | 617 | 617 | 610 | 611 | 2,707,400 |
2017/10/18 | 611 | 618 | 610 | 617 | 3,106,200 |
2017/10/17 | 612 | 614 | 609 | 610 | 1,998,600 |
2017/10/16 | 608 | 614 | 607 | 610 | 2,768,500 |
2017/10/13 | 606 | 609 | 603 | 606 | 3,592,300 |
2017/10/12 | 606 | 611 | 606 | 607 | 3,326,500 |
2017/10/11 | 605 | 607 | 601 | 603 | 3,806,500 |
2017/10/10 | 605 | 613 | 605 | 612 | 2,816,400 |
2017/10/06 | 606 | 608 | 603 | 607 | 2,129,400 |
2017/10/05 | 606 | 609 | 604 | 608 | 2,522,900 |
2017/10/04 | 612 | 614 | 603 | 605 | 3,543,100 |
2017/10/03 | 610 | 615 | 607 | 611 | 3,047,700 |
2017/10/02 | 617 | 617 | 607 | 609 | 3,282,000 |
2017/09/29 | 608 | 617 | 607 | 615 | 4,798,400 |
2017/09/28 | 609 | 611 | 604 | 609 | 5,262,600 |
2017/09/27 | 595 | 610 | 594 | 609 | 6,631,600 |
2017/09/26 | 594 | 596 | 593 | 596 | 6,568,200 |
2017/09/25 | 598 | 598 | 592 | 596 | 4,179,500 |
2017/09/22 | 594 | 597 | 592 | 593 | 2,910,000 |
2017/09/21 | 598 | 599 | 594 | 594 | 2,605,200 |
2017/09/20 | 594 | 599 | 593 | 598 | 3,069,200 |
2017/09/19 | 597 | 599 | 593 | 598 | 3,938,000 |
2017/09/15 | 593 | 597 | 591 | 595 | 4,128,500 |
2017/09/14 | 599 | 600 | 596 | 597 | 2,664,900 |
2017/09/13 | 593 | 600 | 591 | 599 | 4,063,100 |
2017/09/12 | 592 | 594 | 588 | 592 | 3,114,200 |
2017/09/11 | 587 | 590 | 586 | 590 | 2,748,300 |
2017/09/08 | 578 | 586 | 578 | 584 | 3,990,900 |
2017/09/07 | 584 | 585 | 581 | 583 | 2,745,200 |
2017/09/06 | 580 | 585 | 578 | 583 | 4,439,700 |
2017/09/05 | 585 | 591 | 580 | 581 | 4,528,300 |
2017/09/04 | 589 | 591 | 584 | 584 | 2,115,400 |
2017/09/01 | 595 | 595 | 585 | 587 | 3,459,900 |
2017/08/31 | 596 | 599 | 593 | 595 | 3,743,600 |
2017/08/30 | 592 | 592 | 589 | 592 | 2,647,000 |
2017/08/29 | 590 | 592 | 588 | 592 | 2,919,900 |
2017/08/28 | 585 | 592 | 585 | 592 | 2,940,200 |
2017/08/25 | 584 | 586 | 582 | 584 | 3,314,600 |
2017/08/24 | 582 | 585 | 578 | 581 | 2,726,300 |
2017/08/23 | 582 | 583 | 576 | 582 | 3,386,400 |
2017/08/22 | 578 | 580 | 572 | 576 | 6,423,500 |
2017/08/21 | 585 | 587 | 581 | 582 | 3,098,100 |
2017/08/18 | 586 | 587 | 582 | 584 | 3,113,600 |
2017/08/17 | 590 | 592 | 588 | 590 | 1,835,300 |
2017/08/16 | 593 | 594 | 589 | 590 | 2,825,500 |
2017/08/15 | 593 | 597 | 592 | 593 | 4,307,500 |
2017/08/14 | 587 | 594 | 586 | 591 | 4,540,600 |
2017/08/10 | 590 | 592 | 586 | 590 | 2,964,900 |
2017/08/09 | 589 | 591 | 584 | 588 | 3,286,500 |
2017/08/08 | 595 | 595 | 587 | 588 | 2,595,000 |
2017/08/07 | 590 | 596 | 589 | 595 | 4,266,200 |
2017/08/04 | 604 | 607 | 582 | 584 | 14,270,600 |
2017/08/03 | 590 | 592 | 582 | 586 | 3,564,500 |
2017/08/02 | 590 | 590 | 586 | 586 | 3,102,900 |
2017/08/01 | 590 | 592 | 586 | 588 | 3,062,200 |
2017/07/31 | 590 | 595 | 586 | 589 | 5,763,700 |
2017/07/28 | 581 | 588 | 577 | 587 | 3,984,300 |
2017/07/27 | 579 | 583 | 576 | 578 | 4,938,100 |
2017/07/26 | 574 | 577 | 571 | 577 | 3,677,000 |
2017/07/25 | 571 | 572 | 568 | 571 | 3,477,900 |
2017/07/24 | 563 | 569 | 563 | 569 | 2,734,300 |
2017/07/21 | 570 | 572 | 562 | 563 | 3,869,100 |
2017/07/20 | 568 | 574 | 568 | 572 | 3,009,500 |
2017/07/19 | 564 | 569 | 563 | 569 | 3,096,200 |
2017/07/18 | 558 | 565 | 556 | 564 | 3,364,500 |
2017/07/14 | 561 | 562 | 558 | 558 | 3,082,100 |
2017/07/13 | 565 | 567 | 561 | 561 | 2,370,400 |
2017/07/12 | 568 | 569 | 562 | 564 | 2,728,800 |
2017/07/11 | 565 | 565 | 558 | 564 | 3,694,300 |
2017/07/10 | 568 | 568 | 561 | 562 | 2,502,300 |
2017/07/07 | 568 | 570 | 561 | 565 | 3,610,300 |
2017/07/06 | 567 | 571 | 564 | 568 | 4,577,200 |
2017/07/05 | 561 | 568 | 560 | 568 | 3,877,000 |
2017/07/04 | 562 | 563 | 559 | 560 | 2,348,100 |
2017/07/03 | 558 | 560 | 556 | 559 | 2,517,000 |
2017/06/30 | 561 | 561 | 556 | 558 | 4,359,600 |
2017/06/29 | 563 | 563 | 557 | 561 | 4,355,400 |
2017/06/28 | 566 | 567 | 560 | 562 | 3,897,400 |
2017/06/27 | 572 | 573 | 569 | 569 | 3,189,900 |
2017/06/26 | 571 | 573 | 569 | 570 | 2,340,100 |
2017/06/23 | 572 | 573 | 568 | 569 | 1,878,000 |
2017/06/22 | 573 | 575 | 569 | 572 | 3,208,500 |
2017/06/21 | 570 | 571 | 566 | 569 | 4,664,900 |
2017/06/20 | 574 | 576 | 572 | 573 | 3,097,100 |
2017/06/19 | 567 | 573 | 564 | 572 | 3,120,600 |
2017/06/16 | 562 | 565 | 560 | 563 | 3,394,600 |
2017/06/15 | 565 | 566 | 560 | 563 | 3,615,700 |
2017/06/14 | 570 | 571 | 566 | 567 | 2,977,900 |
2017/06/13 | 566 | 571 | 565 | 570 | 3,571,500 |
2017/06/12 | 568 | 569 | 564 | 564 | 2,451,900 |
2017/06/09 | 567 | 571 | 566 | 566 | 3,180,500 |
2017/06/08 | 576 | 576 | 569 | 570 | 3,802,500 |
2017/06/07 | 576 | 577 | 568 | 576 | 4,783,000 |
2017/06/06 | 584 | 585 | 576 | 576 | 3,691,600 |
2017/06/05 | 590 | 590 | 583 | 587 | 2,783,800 |
2017/06/02 | 589 | 592 | 585 | 590 | 4,502,100 |
2017/06/01 | 587 | 590 | 586 | 589 | 4,362,200 |
2017/05/31 | 588 | 589 | 581 | 581 | 4,043,000 |
2017/05/30 | 587 | 590 | 585 | 589 | 3,013,700 |
2017/05/29 | 592 | 594 | 588 | 588 | 3,280,400 |
2017/05/26 | 588 | 590 | 582 | 588 | 4,546,100 |
2017/05/25 | 578 | 592 | 576 | 591 | 7,226,500 |
2017/05/24 | 573 | 576 | 570 | 576 | 3,309,000 |
2017/05/23 | 567 | 572 | 564 | 570 | 2,137,500 |
2017/05/22 | 569 | 570 | 564 | 567 | 2,232,200 |
2017/05/19 | 567 | 569 | 561 | 565 | 3,530,300 |
2017/05/18 | 563 | 570 | 562 | 567 | 4,020,500 |
2017/05/17 | 563 | 568 | 562 | 567 | 2,806,800 |
2017/05/16 | 566 | 568 | 563 | 566 | 3,801,400 |
2017/05/15 | 561 | 565 | 560 | 562 | 3,427,300 |
2017/05/12 | 563 | 567 | 560 | 560 | 4,890,900 |
2017/05/11 | 560 | 572 | 556 | 565 | 14,610,500 |
2017/05/10 | 603 | 604 | 595 | 596 | 3,585,700 |
2017/05/09 | 594 | 602 | 591 | 602 | 6,718,800 |
2017/05/08 | 586 | 591 | 582 | 590 | 6,304,200 |
2017/05/02 | 585 | 585 | 580 | 585 | 3,180,000 |
2017/05/01 | 584 | 584 | 579 | 582 | 2,526,400 |
2017/04/28 | 579 | 585 | 577 | 585 | 3,818,700 |
2017/04/27 | 581 | 583 | 579 | 582 | 2,836,300 |
2017/04/26 | 573 | 581 | 570 | 581 | 3,695,900 |
2017/04/25 | 569 | 577 | 567 | 576 | 4,182,800 |
2017/04/24 | 572 | 576 | 570 | 573 | 4,600,500 |
2017/04/21 | 567 | 571 | 564 | 571 | 3,627,300 |
2017/04/20 | 560 | 567 | 560 | 563 | 3,301,800 |
2017/04/19 | 554 | 563 | 549 | 558 | 4,107,400 |
2017/04/18 | 555 | 559 | 550 | 557 | 2,424,000 |
2017/04/17 | 549 | 554 | 547 | 553 | 2,635,800 |
2017/04/14 | 552 | 553 | 548 | 550 | 3,111,000 |
2017/04/13 | 548 | 559 | 548 | 552 | 5,425,300 |
2017/04/12 | 553 | 554 | 545 | 550 | 3,604,200 |
2017/04/11 | 558 | 560 | 554 | 557 | 1,988,300 |
2017/04/10 | 558 | 564 | 554 | 558 | 2,537,800 |
2017/04/07 | 556 | 557 | 548 | 552 | 3,787,300 |
2017/04/06 | 556 | 557 | 546 | 547 | 3,007,200 |
2017/04/05 | 554 | 558 | 549 | 557 | 4,675,700 |
2017/04/04 | 549 | 552 | 543 | 544 | 4,021,700 |
2017/04/03 | 560 | 560 | 549 | 549 | 3,945,100 |
2017/03/31 | 564 | 566 | 555 | 555 | 3,598,100 |
2017/03/30 | 563 | 565 | 559 | 560 | 2,761,600 |
2017/03/29 | 567 | 570 | 556 | 561 | 8,037,500 |
2017/03/28 | 578 | 586 | 578 | 585 | 7,227,300 |
2017/03/27 | 580 | 581 | 573 | 576 | 3,616,600 |
2017/03/24 | 575 | 583 | 573 | 582 | 2,969,800 |
2017/03/23 | 572 | 574 | 570 | 572 | 3,298,600 |
2017/03/22 | 576 | 583 | 574 | 574 | 3,746,100 |
2017/03/21 | 575 | 586 | 575 | 584 | 4,071,700 |
2017/03/17 | 577 | 580 | 575 | 575 | 3,470,000 |
2017/03/16 | 572 | 582 | 572 | 581 | 4,582,300 |
2017/03/15 | 574 | 575 | 571 | 575 | 2,040,600 |
2017/03/14 | 582 | 582 | 578 | 579 | 1,635,300 |
2017/03/13 | 580 | 583 | 578 | 580 | 2,023,200 |
2017/03/10 | 580 | 582 | 576 | 579 | 3,096,300 |
2017/03/09 | 574 | 576 | 571 | 573 | 2,640,600 |
2017/03/08 | 571 | 578 | 571 | 572 | 3,263,700 |
2017/03/07 | 571 | 579 | 571 | 575 | 3,226,100 |
2017/03/06 | 571 | 574 | 571 | 571 | 2,336,700 |
2017/03/03 | 580 | 580 | 571 | 571 | 3,753,200 |
2017/03/02 | 582 | 585 | 579 | 580 | 3,481,600 |
2017/03/01 | 575 | 580 | 574 | 575 | 5,299,000 |
2017/02/28 | 568 | 574 | 568 | 573 | 3,882,900 |
2017/02/27 | 569 | 572 | 565 | 569 | 2,953,700 |
2017/02/24 | 573 | 577 | 569 | 569 | 3,543,400 |
2017/02/23 | 576 | 578 | 573 | 575 | 3,167,100 |
2017/02/22 | 580 | 581 | 572 | 576 | 3,903,700 |
2017/02/21 | 575 | 584 | 575 | 578 | 3,496,400 |
2017/02/20 | 579 | 580 | 575 | 577 | 1,814,200 |
2017/02/17 | 580 | 582 | 575 | 576 | 2,931,900 |
2017/02/16 | 585 | 587 | 578 | 580 | 3,686,200 |
2017/02/15 | 582 | 583 | 579 | 583 | 2,825,600 |
2017/02/14 | 581 | 581 | 575 | 576 | 3,381,700 |
2017/02/13 | 572 | 575 | 567 | 575 | 4,061,200 |
2017/02/10 | 570 | 572 | 567 | 572 | 3,570,700 |
2017/02/09 | 565 | 567 | 561 | 564 | 4,456,300 |
2017/02/08 | 573 | 576 | 568 | 570 | 5,449,700 |
2017/02/07 | 575 | 577 | 570 | 575 | 4,540,600 |
2017/02/06 | 578 | 580 | 572 | 575 | 5,660,300 |
2017/02/03 | 595 | 597 | 575 | 578 | 14,627,900 |
2017/02/02 | 626 | 626 | 608 | 612 | 5,517,200 |
2017/02/01 | 625 | 625 | 617 | 624 | 3,251,600 |
2017/01/31 | 624 | 625 | 617 | 622 | 6,174,600 |
2017/01/30 | 638 | 640 | 636 | 638 | 2,317,000 |
2017/01/27 | 642 | 644 | 638 | 641 | 3,256,700 |
2017/01/26 | 631 | 641 | 630 | 641 | 3,337,400 |
2017/01/25 | 630 | 634 | 620 | 629 | 4,846,300 |
2017/01/24 | 621 | 625 | 620 | 623 | 2,992,400 |
2017/01/23 | 626 | 627 | 621 | 623 | 2,277,900 |
2017/01/20 | 630 | 638 | 629 | 635 | 3,628,200 |
2017/01/19 | 630 | 631 | 627 | 628 | 2,895,300 |
2017/01/18 | 614 | 625 | 613 | 624 | 3,362,900 |
2017/01/17 | 625 | 625 | 611 | 613 | 4,535,000 |
2017/01/16 | 637 | 640 | 625 | 625 | 2,899,700 |
2017/01/13 | 630 | 635 | 629 | 635 | 2,567,500 |
2017/01/12 | 637 | 639 | 631 | 634 | 4,693,400 |
2017/01/11 | 634 | 640 | 633 | 637 | 2,897,600 |
2017/01/10 | 630 | 638 | 629 | 633 | 3,815,800 |
2017/01/06 | 639 | 639 | 632 | 635 | 3,511,800 |
2017/01/05 | 645 | 649 | 640 | 645 | 4,566,700 |
2017/01/04 | 635 | 645 | 634 | 642 | 4,311,600 |