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 |
---|---|---|---|---|---|
2018/12/28 | 534 | 534 | 526 | 527 | 3,291,000 |
2018/12/27 | 533 | 537 | 527 | 534 | 5,671,600 |
2018/12/26 | 524 | 533 | 520 | 523 | 5,766,700 |
2018/12/25 | 524 | 526 | 518 | 522 | 5,271,700 |
2018/12/21 | 528 | 530 | 524 | 526 | 5,861,200 |
2018/12/20 | 534 | 537 | 528 | 532 | 3,810,300 |
2018/12/19 | 542 | 543 | 532 | 534 | 3,827,800 |
2018/12/18 | 540 | 544 | 536 | 536 | 5,751,700 |
2018/12/17 | 540 | 550 | 539 | 543 | 5,335,000 |
2018/12/14 | 537 | 543 | 535 | 537 | 6,275,400 |
2018/12/13 | 543 | 545 | 537 | 538 | 5,994,600 |
2018/12/12 | 538 | 543 | 533 | 535 | 5,303,900 |
2018/12/11 | 532 | 537 | 529 | 534 | 5,748,800 |
2018/12/10 | 543 | 544 | 531 | 533 | 6,891,900 |
2018/12/07 | 548 | 552 | 547 | 548 | 4,867,900 |
2018/12/06 | 554 | 554 | 548 | 550 | 4,139,000 |
2018/12/05 | 552 | 559 | 550 | 555 | 6,742,400 |
2018/12/04 | 547 | 555 | 545 | 554 | 6,999,400 |
2018/12/03 | 549 | 551 | 545 | 549 | 5,441,200 |
2018/11/30 | 545 | 551 | 538 | 549 | 12,079,800 |
2018/11/29 | 548 | 553 | 546 | 547 | 5,167,400 |
2018/11/28 | 542 | 548 | 541 | 544 | 4,792,600 |
2018/11/27 | 541 | 549 | 540 | 544 | 5,195,800 |
2018/11/26 | 539 | 547 | 538 | 541 | 5,013,900 |
2018/11/22 | 533 | 537 | 531 | 536 | 4,373,900 |
2018/11/21 | 524 | 531 | 522 | 529 | 4,280,900 |
2018/11/20 | 530 | 532 | 526 | 528 | 4,586,900 |
2018/11/19 | 537 | 540 | 534 | 537 | 4,085,900 |
2018/11/16 | 539 | 539 | 529 | 537 | 6,049,100 |
2018/11/15 | 531 | 540 | 531 | 539 | 4,227,800 |
2018/11/14 | 531 | 536 | 529 | 532 | 4,473,600 |
2018/11/13 | 537 | 538 | 528 | 535 | 5,240,600 |
2018/11/12 | 538 | 543 | 536 | 543 | 4,167,400 |
2018/11/09 | 539 | 542 | 536 | 537 | 3,368,500 |
2018/11/08 | 540 | 542 | 537 | 541 | 4,570,000 |
2018/11/07 | 533 | 539 | 532 | 535 | 4,702,800 |
2018/11/06 | 531 | 540 | 531 | 536 | 5,392,100 |
2018/11/05 | 522 | 532 | 520 | 528 | 5,423,200 |
2018/11/02 | 522 | 530 | 519 | 527 | 8,653,900 |
2018/11/01 | 526 | 537 | 524 | 525 | 6,325,400 |
2018/10/31 | 528 | 532 | 526 | 532 | 5,418,800 |
2018/10/30 | 525 | 532 | 524 | 532 | 7,514,500 |
2018/10/29 | 532 | 535 | 525 | 526 | 3,244,700 |
2018/10/26 | 521 | 529 | 520 | 526 | 4,872,000 |
2018/10/25 | 523 | 526 | 521 | 521 | 7,914,700 |
2018/10/24 | 526 | 530 | 522 | 525 | 5,668,000 |
2018/10/23 | 526 | 532 | 524 | 527 | 8,344,900 |
2018/10/22 | 525 | 533 | 523 | 531 | 8,305,000 |
2018/10/19 | 542 | 546 | 519 | 533 | 33,442,800 |
2018/10/18 | 567 | 572 | 566 | 571 | 3,102,600 |
2018/10/17 | 564 | 568 | 561 | 566 | 4,147,300 |
2018/10/16 | 563 | 566 | 554 | 560 | 4,506,900 |
2018/10/15 | 565 | 567 | 563 | 564 | 3,475,200 |
2018/10/12 | 563 | 570 | 561 | 569 | 5,981,000 |
2018/10/11 | 552 | 563 | 551 | 563 | 4,746,100 |
2018/10/10 | 558 | 563 | 555 | 559 | 2,765,300 |
2018/10/09 | 559 | 559 | 551 | 556 | 4,007,000 |
2018/10/05 | 561 | 561 | 556 | 560 | 4,196,100 |
2018/10/04 | 573 | 574 | 564 | 566 | 3,835,500 |
2018/10/03 | 571 | 572 | 564 | 569 | 3,479,600 |
2018/10/02 | 572 | 574 | 567 | 569 | 3,014,400 |
2018/10/01 | 575 | 575 | 567 | 570 | 3,037,800 |
2018/09/28 | 573 | 575 | 567 | 575 | 4,230,400 |
2018/09/27 | 576 | 577 | 567 | 569 | 4,753,000 |
2018/09/26 | 574 | 578 | 569 | 575 | 4,795,600 |
2018/09/25 | 567 | 574 | 566 | 574 | 8,611,700 |
2018/09/21 | 564 | 569 | 563 | 565 | 6,699,800 |
2018/09/20 | 562 | 564 | 559 | 564 | 4,535,400 |
2018/09/19 | 562 | 565 | 560 | 562 | 5,431,600 |
2018/09/18 | 554 | 557 | 553 | 556 | 3,523,600 |
2018/09/14 | 554 | 557 | 552 | 554 | 3,974,000 |
2018/09/13 | 556 | 557 | 550 | 553 | 2,811,700 |
2018/09/12 | 553 | 556 | 551 | 555 | 2,257,200 |
2018/09/11 | 553 | 555 | 550 | 551 | 2,597,200 |
2018/09/10 | 554 | 557 | 552 | 552 | 2,815,200 |
2018/09/07 | 548 | 554 | 547 | 554 | 2,669,800 |
2018/09/06 | 549 | 553 | 546 | 548 | 2,860,200 |
2018/09/05 | 550 | 553 | 549 | 549 | 3,547,600 |
2018/09/04 | 554 | 555 | 550 | 551 | 2,441,000 |
2018/09/03 | 551 | 554 | 549 | 553 | 2,233,300 |
2018/08/31 | 550 | 555 | 548 | 551 | 4,859,800 |
2018/08/30 | 555 | 558 | 552 | 556 | 3,631,900 |
2018/08/29 | 548 | 555 | 547 | 552 | 2,940,700 |
2018/08/28 | 548 | 551 | 547 | 548 | 3,296,000 |
2018/08/27 | 543 | 548 | 541 | 547 | 3,277,400 |
2018/08/24 | 538 | 544 | 532 | 542 | 5,005,600 |
2018/08/23 | 538 | 543 | 535 | 541 | 2,617,800 |
2018/08/22 | 537 | 538 | 534 | 537 | 3,262,000 |
2018/08/21 | 540 | 542 | 538 | 539 | 1,919,200 |
2018/08/20 | 540 | 543 | 537 | 542 | 2,493,100 |
2018/08/17 | 538 | 542 | 535 | 540 | 2,234,100 |
2018/08/16 | 538 | 540 | 532 | 535 | 3,885,100 |
2018/08/15 | 546 | 548 | 541 | 541 | 2,225,800 |
2018/08/14 | 544 | 546 | 541 | 544 | 1,817,900 |
2018/08/13 | 544 | 547 | 539 | 541 | 2,834,800 |
2018/08/10 | 540 | 550 | 538 | 544 | 4,194,400 |
2018/08/09 | 549 | 549 | 541 | 543 | 3,360,700 |
2018/08/08 | 544 | 552 | 541 | 549 | 5,023,900 |
2018/08/07 | 540 | 543 | 537 | 542 | 2,839,600 |
2018/08/06 | 535 | 545 | 534 | 538 | 4,600,500 |
2018/08/03 | 530 | 545 | 519 | 535 | 15,518,100 |
2018/08/02 | 554 | 560 | 550 | 552 | 3,890,400 |
2018/08/01 | 550 | 554 | 545 | 553 | 4,931,900 |
2018/07/31 | 556 | 556 | 550 | 554 | 4,973,900 |
2018/07/30 | 560 | 561 | 554 | 558 | 2,415,000 |
2018/07/27 | 561 | 565 | 559 | 562 | 3,208,400 |
2018/07/26 | 555 | 563 | 554 | 561 | 4,127,100 |
2018/07/25 | 558 | 561 | 552 | 554 | 3,640,700 |
2018/07/24 | 551 | 558 | 551 | 554 | 2,707,300 |
2018/07/23 | 550 | 554 | 548 | 551 | 3,797,200 |
2018/07/20 | 555 | 557 | 551 | 554 | 3,852,000 |
2018/07/19 | 568 | 569 | 554 | 555 | 4,456,600 |
2018/07/18 | 569 | 573 | 565 | 566 | 5,958,700 |
2018/07/17 | 563 | 567 | 561 | 562 | 3,875,800 |
2018/07/13 | 555 | 560 | 553 | 558 | 2,802,600 |
2018/07/12 | 553 | 560 | 552 | 555 | 3,694,700 |
2018/07/11 | 552 | 561 | 552 | 553 | 5,830,300 |
2018/07/10 | 551 | 556 | 549 | 551 | 3,433,700 |
2018/07/09 | 544 | 552 | 542 | 548 | 2,871,000 |
2018/07/06 | 545 | 552 | 543 | 544 | 4,298,100 |
2018/07/05 | 546 | 546 | 540 | 542 | 4,457,200 |
2018/07/04 | 544 | 551 | 542 | 547 | 4,758,100 |
2018/07/03 | 543 | 550 | 541 | 543 | 3,862,600 |
2018/07/02 | 551 | 554 | 541 | 542 | 4,025,200 |
2018/06/29 | 548 | 554 | 543 | 551 | 4,546,900 |
2018/06/28 | 545 | 546 | 539 | 543 | 5,041,300 |
2018/06/27 | 542 | 551 | 540 | 549 | 3,892,400 |
2018/06/26 | 536 | 543 | 535 | 542 | 5,578,900 |
2018/06/25 | 536 | 542 | 533 | 537 | 4,593,200 |
2018/06/22 | 542 | 543 | 536 | 538 | 5,119,100 |
2018/06/21 | 546 | 547 | 542 | 544 | 3,961,500 |
2018/06/20 | 548 | 552 | 542 | 548 | 5,846,500 |
2018/06/19 | 554 | 555 | 548 | 549 | 7,228,700 |
2018/06/18 | 556 | 557 | 551 | 554 | 4,071,700 |
2018/06/15 | 555 | 558 | 552 | 557 | 5,239,100 |
2018/06/14 | 555 | 558 | 553 | 555 | 2,567,800 |
2018/06/13 | 558 | 562 | 553 | 555 | 4,032,500 |
2018/06/12 | 554 | 559 | 552 | 557 | 4,315,000 |
2018/06/11 | 553 | 555 | 550 | 552 | 3,512,800 |
2018/06/08 | 555 | 559 | 554 | 554 | 3,811,300 |
2018/06/07 | 560 | 560 | 557 | 558 | 3,611,100 |
2018/06/06 | 566 | 567 | 559 | 562 | 5,020,800 |
2018/06/05 | 566 | 567 | 562 | 566 | 2,459,100 |
2018/06/04 | 559 | 566 | 556 | 563 | 4,770,600 |
2018/06/01 | 562 | 565 | 559 | 559 | 3,390,600 |
2018/05/31 | 566 | 566 | 561 | 564 | 4,762,700 |
2018/05/30 | 565 | 569 | 563 | 567 | 4,994,600 |
2018/05/29 | 572 | 575 | 568 | 571 | 2,321,800 |
2018/05/28 | 572 | 574 | 567 | 571 | 3,648,300 |
2018/05/25 | 576 | 583 | 574 | 575 | 4,107,000 |
2018/05/24 | 578 | 582 | 573 | 576 | 3,263,800 |
2018/05/23 | 579 | 581 | 572 | 577 | 2,896,800 |
2018/05/22 | 583 | 585 | 577 | 579 | 3,546,600 |
2018/05/21 | 578 | 582 | 576 | 579 | 3,439,600 |
2018/05/18 | 571 | 581 | 570 | 578 | 4,774,600 |
2018/05/17 | 565 | 572 | 565 | 568 | 3,975,600 |
2018/05/16 | 565 | 573 | 565 | 565 | 4,831,100 |
2018/05/15 | 573 | 577 | 567 | 567 | 5,788,100 |
2018/05/14 | 568 | 578 | 567 | 573 | 5,482,000 |
2018/05/11 | 583 | 585 | 559 | 567 | 11,555,500 |
2018/05/10 | 573 | 575 | 562 | 567 | 6,274,600 |
2018/05/09 | 590 | 590 | 575 | 577 | 4,919,800 |
2018/05/08 | 584 | 592 | 583 | 590 | 4,357,200 |
2018/05/07 | 583 | 589 | 582 | 584 | 4,088,700 |
2018/05/02 | 583 | 583 | 577 | 581 | 3,227,700 |
2018/05/01 | 577 | 581 | 574 | 579 | 4,678,600 |
2018/04/27 | 570 | 577 | 568 | 574 | 5,414,200 |
2018/04/26 | 559 | 569 | 557 | 566 | 8,689,800 |
2018/04/25 | 555 | 564 | 555 | 564 | 5,714,700 |
2018/04/24 | 570 | 572 | 558 | 561 | 7,763,400 |
2018/04/23 | 550 | 567 | 550 | 565 | 9,928,900 |
2018/04/20 | 575 | 577 | 567 | 570 | 8,523,800 |
2018/04/19 | 577 | 581 | 575 | 576 | 4,596,100 |
2018/04/18 | 580 | 586 | 575 | 577 | 7,243,700 |
2018/04/17 | 594 | 595 | 576 | 577 | 15,704,400 |
2018/04/16 | 600 | 605 | 590 | 597 | 24,121,600 |
2018/04/13 | 657 | 658 | 648 | 656 | 3,998,300 |
2018/04/12 | 658 | 663 | 656 | 658 | 3,695,000 |
2018/04/11 | 661 | 661 | 651 | 652 | 3,545,800 |
2018/04/10 | 656 | 664 | 653 | 656 | 3,729,400 |
2018/04/09 | 655 | 661 | 652 | 656 | 3,238,300 |
2018/04/06 | 647 | 654 | 647 | 650 | 4,061,100 |
2018/04/05 | 646 | 651 | 643 | 647 | 4,538,200 |
2018/04/04 | 650 | 651 | 636 | 641 | 6,337,800 |
2018/04/03 | 645 | 655 | 644 | 651 | 4,577,800 |
2018/04/02 | 641 | 654 | 641 | 645 | 4,383,500 |
2018/03/30 | 642 | 642 | 632 | 638 | 3,641,200 |
2018/03/29 | 643 | 646 | 634 | 641 | 5,004,100 |
2018/03/28 | 638 | 642 | 631 | 639 | 5,709,400 |
2018/03/27 | 653 | 664 | 651 | 664 | 6,783,100 |
2018/03/26 | 648 | 652 | 642 | 651 | 6,599,500 |
2018/03/23 | 657 | 659 | 651 | 653 | 5,275,700 |
2018/03/22 | 666 | 672 | 660 | 662 | 5,744,600 |
2018/03/20 | 659 | 663 | 654 | 662 | 4,028,300 |
2018/03/19 | 665 | 668 | 659 | 661 | 3,457,000 |
2018/03/16 | 674 | 675 | 660 | 665 | 6,591,000 |
2018/03/15 | 681 | 684 | 671 | 673 | 6,291,700 |
2018/03/14 | 686 | 691 | 680 | 688 | 5,633,700 |
2018/03/13 | 697 | 698 | 683 | 686 | 7,081,700 |
2018/03/12 | 695 | 699 | 682 | 699 | 6,205,500 |
2018/03/09 | 695 | 696 | 681 | 687 | 6,270,700 |
2018/03/08 | 690 | 691 | 682 | 685 | 3,671,900 |
2018/03/07 | 674 | 686 | 674 | 681 | 4,203,600 |
2018/03/06 | 668 | 680 | 666 | 673 | 4,904,800 |
2018/03/05 | 660 | 665 | 657 | 663 | 4,689,100 |
2018/03/02 | 665 | 668 | 653 | 664 | 5,155,700 |
2018/03/01 | 675 | 676 | 665 | 669 | 4,314,400 |
2018/02/28 | 683 | 688 | 677 | 677 | 5,240,600 |
2018/02/27 | 695 | 697 | 690 | 693 | 4,186,100 |
2018/02/26 | 689 | 693 | 686 | 690 | 4,192,600 |
2018/02/23 | 687 | 687 | 675 | 682 | 4,708,800 |
2018/02/22 | 695 | 702 | 678 | 686 | 9,784,600 |
2018/02/21 | 680 | 684 | 674 | 675 | 3,433,600 |
2018/02/20 | 679 | 685 | 676 | 680 | 3,854,600 |
2018/02/19 | 679 | 688 | 676 | 681 | 5,041,600 |
2018/02/16 | 675 | 679 | 671 | 672 | 5,396,600 |
2018/02/15 | 669 | 674 | 666 | 671 | 4,970,500 |
2018/02/14 | 664 | 665 | 654 | 661 | 5,097,000 |
2018/02/13 | 665 | 667 | 658 | 662 | 4,801,400 |
2018/02/09 | 644 | 662 | 642 | 660 | 6,386,500 |
2018/02/08 | 647 | 663 | 646 | 661 | 5,943,100 |
2018/02/07 | 666 | 668 | 642 | 642 | 8,772,500 |
2018/02/06 | 647 | 660 | 642 | 653 | 10,281,600 |
2018/02/05 | 661 | 672 | 660 | 663 | 6,531,800 |
2018/02/02 | 655 | 675 | 654 | 671 | 9,417,900 |
2018/02/01 | 648 | 660 | 648 | 657 | 3,406,200 |
2018/01/31 | 655 | 656 | 647 | 647 | 4,061,600 |
2018/01/30 | 669 | 669 | 657 | 657 | 4,373,700 |
2018/01/29 | 664 | 673 | 658 | 669 | 6,497,600 |
2018/01/26 | 645 | 665 | 642 | 660 | 6,200,300 |
2018/01/25 | 650 | 654 | 645 | 647 | 5,033,000 |
2018/01/24 | 634 | 650 | 633 | 646 | 7,333,100 |
2018/01/23 | 631 | 638 | 623 | 634 | 6,554,800 |
2018/01/22 | 635 | 639 | 631 | 638 | 1,956,900 |
2018/01/19 | 635 | 640 | 633 | 635 | 2,385,900 |
2018/01/18 | 643 | 643 | 632 | 634 | 4,145,300 |
2018/01/17 | 640 | 643 | 636 | 641 | 5,097,600 |
2018/01/16 | 636 | 642 | 634 | 642 | 3,818,100 |
2018/01/15 | 639 | 639 | 632 | 634 | 2,717,300 |
2018/01/12 | 631 | 635 | 628 | 635 | 4,058,900 |
2018/01/11 | 634 | 634 | 625 | 630 | 4,853,500 |
2018/01/10 | 632 | 634 | 628 | 634 | 3,003,200 |
2018/01/09 | 631 | 631 | 624 | 630 | 2,547,800 |
2018/01/05 | 629 | 629 | 623 | 626 | 2,499,200 |
2018/01/04 | 628 | 630 | 622 | 629 | 2,750,800 |