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
2019/12/30 583 586 578 578 2,097,000
2019/12/27 580 586 578 586 2,991,200
2019/12/26 568 576 568 574 2,830,300
2019/12/25 571 571 563 565 1,625,900
2019/12/24 566 567 560 565 1,124,500
2019/12/23 568 568 563 564 1,358,500
2019/12/20 570 574 567 570 3,430,800
2019/12/19 566 577 565 575 5,470,000
2019/12/18 555 566 553 560 4,400,300
2019/12/17 551 553 545 552 4,443,700
2019/12/16 556 560 549 552 4,329,300
2019/12/13 569 570 554 558 6,479,100
2019/12/12 578 582 559 570 8,624,100
2019/12/11 574 582 572 579 3,473,300
2019/12/10 570 573 567 572 1,697,000
2019/12/09 569 572 564 571 2,041,700
2019/12/06 573 573 569 570 2,515,500
2019/12/05 562 576 562 574 4,237,600
2019/12/04 551 562 551 561 2,584,700
2019/12/03 553 556 551 552 2,568,100
2019/12/02 548 558 547 557 2,154,300
2019/11/29 550 551 545 546 3,166,900
2019/11/28 559 560 550 552 2,884,200
2019/11/27 561 562 553 555 3,965,500
2019/11/26 566 566 559 560 4,653,800
2019/11/25 565 568 562 566 2,416,400
2019/11/22 559 566 558 563 2,111,600
2019/11/21 561 566 559 566 2,966,900
2019/11/20 556 562 553 556 4,402,800
2019/11/19 564 567 560 562 4,769,900
2019/11/18 575 575 569 573 2,328,900
2019/11/15 570 577 569 572 2,061,000
2019/11/14 571 574 567 570 2,515,100
2019/11/13 578 578 566 571 3,263,400
2019/11/12 572 582 572 580 4,447,900
2019/11/11 548 566 546 566 4,386,700
2019/11/08 546 551 539 548 3,953,300
2019/11/07 540 547 535 546 3,904,400
2019/11/06 536 538 530 533 1,896,400
2019/11/05 536 537 530 534 2,547,100
2019/11/01 521 532 520 529 2,220,000
2019/10/31 527 528 519 523 2,205,100
2019/10/30 527 529 521 524 2,654,900
2019/10/29 521 531 520 529 3,849,900
2019/10/28 516 519 514 516 2,172,100
2019/10/25 515 517 512 516 1,790,400
2019/10/24 515 520 512 516 2,601,000
2019/10/23 510 513 505 512 3,039,000
2019/10/21 508 509 504 506 3,064,000
2019/10/18 508 514 507 509 2,525,800
2019/10/17 518 518 507 512 2,980,600
2019/10/16 514 517 511 514 2,186,000
2019/10/15 512 514 507 509 3,325,900
2019/10/11 505 510 500 506 3,576,800
2019/10/10 502 506 498 506 2,286,600
2019/10/09 507 511 502 505 4,057,000
2019/10/08 514 520 511 513 2,694,900
2019/10/07 513 516 509 513 2,481,000
2019/10/04 523 524 513 516 2,834,100
2019/10/03 520 524 519 522 2,650,700
2019/10/02 526 534 524 527 2,474,200
2019/10/01 523 531 522 530 2,022,500
2019/09/30 528 532 521 523 3,931,700
2019/09/27 536 536 525 532 4,907,600
2019/09/26 538 539 531 534 7,377,600
2019/09/25 533 538 531 537 3,506,700
2019/09/24 524 535 523 533 4,776,100
2019/09/20 525 528 520 525 5,427,900
2019/09/19 523 530 521 522 3,912,200
2019/09/18 530 530 522 523 3,790,600
2019/09/17 526 535 522 530 3,272,100
2019/09/13 519 526 515 526 3,931,600
2019/09/12 519 521 512 519 3,489,500
2019/09/11 499 517 498 516 5,073,400
2019/09/10 495 500 494 498 2,270,100
2019/09/09 489 497 488 496 2,009,100
2019/09/06 494 495 488 489 3,110,600
2019/09/05 492 497 491 492 3,408,800
2019/09/04 488 495 486 492 2,899,700
2019/09/03 483 493 481 489 3,247,500
2019/09/02 488 494 482 483 6,142,700
2019/08/30 497 502 493 500 4,698,600
2019/08/29 491 496 490 492 2,278,700
2019/08/28 487 490 485 488 2,786,400
2019/08/27 498 498 490 492 4,769,300
2019/08/26 491 501 487 498 3,941,000
2019/08/23 496 502 492 499 4,430,900
2019/08/22 485 493 479 491 4,178,800
2019/08/21 483 487 481 487 2,121,400
2019/08/20 484 486 482 483 3,831,500
2019/08/19 477 484 477 482 3,192,800
2019/08/16 471 476 469 474 2,438,600
2019/08/15 470 475 468 473 2,131,900
2019/08/14 472 475 467 473 3,981,800
2019/08/13 465 467 460 465 3,042,900
2019/08/09 458 463 456 463 2,639,200
2019/08/08 455 456 450 455 2,599,600
2019/08/07 459 462 453 460 3,609,900
2019/08/06 441 454 440 454 2,894,400
2019/08/05 452 454 441 452 4,431,800
2019/08/02 467 469 452 453 7,806,500
2019/08/01 480 484 478 483 1,998,700
2019/07/31 484 486 481 481 2,642,600
2019/07/30 487 487 483 485 2,506,100
2019/07/29 485 489 484 488 2,366,400
2019/07/26 485 490 484 486 2,868,500
2019/07/25 491 495 489 493 2,030,600
2019/07/24 488 491 487 490 1,602,800
2019/07/23 483 489 481 487 1,851,400
2019/07/22 492 492 484 486 2,733,300
2019/07/19 486 494 484 492 2,126,800
2019/07/18 493 493 485 487 2,964,200
2019/07/17 493 497 493 496 2,475,500
2019/07/16 500 501 493 495 2,553,600
2019/07/12 505 505 498 499 1,660,100
2019/07/11 502 505 501 503 3,549,900
2019/07/10 503 505 499 499 2,826,900
2019/07/09 506 511 503 505 3,241,600
2019/07/08 506 509 501 505 3,285,200
2019/07/05 506 509 500 507 5,227,400
2019/07/04 491 499 490 498 3,254,600
2019/07/03 489 493 488 490 2,483,000
2019/07/02 480 492 480 491 3,752,500
2019/07/01 477 479 475 479 2,249,900
2019/06/28 483 483 474 477 5,039,700
2019/06/27 483 484 481 483 2,615,300
2019/06/26 485 489 480 488 3,890,100
2019/06/25 488 491 484 485 2,250,700
2019/06/24 483 488 481 488 2,956,200
2019/06/21 479 486 479 483 6,575,200
2019/06/20 476 481 475 478 4,413,700
2019/06/19 486 486 475 476 6,412,300
2019/06/18 490 508 485 487 7,928,600
2019/06/17 512 512 490 490 9,324,600
2019/06/14 514 514 512 514 3,842,300
2019/06/13 514 515 512 512 6,282,400
2019/06/12 513 513 511 512 2,465,600
2019/06/11 510 513 510 513 3,815,200
2019/06/10 511 513 510 511 2,641,300
2019/06/07 508 510 507 509 2,826,400
2019/06/06 508 510 507 509 2,714,100
2019/06/05 508 511 506 509 2,982,300
2019/06/04 507 510 506 507 4,480,000
2019/06/03 506 508 501 505 5,354,800
2019/05/31 506 510 504 508 5,090,000
2019/05/30 503 507 503 506 3,594,200
2019/05/29 505 508 505 506 3,826,300
2019/05/28 505 508 504 504 4,454,600
2019/05/27 505 507 505 506 2,036,700
2019/05/24 505 509 504 505 3,588,300
2019/05/23 502 509 502 507 3,754,800
2019/05/22 502 505 501 504 3,782,700
2019/05/21 508 510 502 502 6,098,700
2019/05/20 507 508 505 507 3,499,700
2019/05/17 501 507 501 505 4,398,100
2019/05/16 502 502 498 501 4,065,800
2019/05/15 502 504 498 502 9,360,200
2019/05/14 501 502 496 500 10,537,500
2019/05/13 509 510 501 503 13,554,400
2019/05/10 520 520 509 510 13,295,000
2019/05/09 516 518 515 516 5,543,900
2019/05/08 520 522 515 520 4,543,800
2019/05/07 529 531 518 522 5,164,700
2019/04/26 526 528 522 527 3,486,200
2019/04/25 525 529 522 524 5,590,600
2019/04/24 521 522 518 522 3,595,400
2019/04/23 521 523 518 522 3,393,100
2019/04/22 518 521 518 520 2,778,900
2019/04/19 523 525 519 521 3,015,200
2019/04/18 526 529 523 525 4,080,400
2019/04/17 528 529 523 525 5,133,100
2019/04/16 533 535 529 529 2,065,700
2019/04/15 534 537 532 532 2,230,000
2019/04/12 536 538 533 533 2,673,700
2019/04/11 537 540 532 538 2,971,300
2019/04/10 533 537 531 534 2,427,200
2019/04/09 540 540 533 535 3,036,900
2019/04/08 543 546 541 541 2,101,100
2019/04/05 544 549 539 542 4,122,200
2019/04/04 541 543 539 540 2,960,300
2019/04/03 542 542 537 538 3,775,200
2019/04/02 550 551 542 542 3,393,600
2019/04/01 549 553 545 548 4,629,200
2019/03/29 551 551 545 546 5,093,200
2019/03/28 554 555 547 554 4,649,800
2019/03/27 555 558 547 554 7,123,400
2019/03/26 563 570 563 567 7,891,000
2019/03/25 556 561 551 560 5,900,300
2019/03/22 561 561 554 559 7,297,600
2019/03/20 566 566 554 557 6,335,200
2019/03/19 564 567 561 564 5,139,500
2019/03/18 572 572 564 566 5,749,800
2019/03/15 575 577 570 572 6,982,900
2019/03/14 559 574 558 573 8,752,800
2019/03/13 558 560 555 557 4,466,000
2019/03/12 555 558 553 554 4,063,100
2019/03/11 556 562 552 556 6,670,900
2019/03/08 546 560 546 554 8,545,000
2019/03/07 548 551 545 548 4,646,700
2019/03/06 544 548 540 547 3,891,200
2019/03/05 541 544 539 544 3,079,100
2019/03/04 546 546 537 541 3,931,600
2019/03/01 542 549 539 547 5,074,200
2019/02/28 543 544 538 538 4,399,100
2019/02/27 541 545 540 541 4,810,200
2019/02/26 540 543 536 541 3,821,300
2019/02/25 536 542 535 539 4,595,100
2019/02/22 534 535 530 531 3,914,400
2019/02/21 533 534 529 532 4,757,200
2019/02/20 540 542 532 533 4,883,400
2019/02/19 541 542 536 540 3,673,700
2019/02/18 535 542 534 537 4,101,700
2019/02/15 540 541 534 536 3,812,000
2019/02/14 539 552 539 543 5,425,400
2019/02/13 537 545 536 543 4,659,500
2019/02/12 530 538 530 538 6,296,200
2019/02/08 526 542 526 537 8,265,600
2019/02/07 528 528 524 526 3,937,400
2019/02/06 532 533 527 527 2,923,200
2019/02/05 542 542 530 533 3,998,800
2019/02/04 538 543 536 542 4,329,800
2019/02/01 535 540 532 536 3,019,500
2019/01/31 538 539 535 536 4,323,100
2019/01/30 533 537 532 534 3,836,200
2019/01/29 535 539 532 536 3,253,700
2019/01/28 535 540 534 539 3,662,600
2019/01/25 528 535 527 535 4,638,200
2019/01/24 527 528 523 525 4,195,900
2019/01/23 534 535 527 528 3,952,100
2019/01/22 537 540 534 537 3,742,500
2019/01/21 535 537 532 534 2,524,300
2019/01/18 529 534 527 532 3,595,900
2019/01/17 526 529 524 524 4,081,900
2019/01/16 526 533 523 527 4,464,600
2019/01/15 531 532 525 528 6,599,900
2019/01/11 530 537 530 535 4,422,000
2019/01/10 526 532 525 531 4,768,500
2019/01/09 528 532 526 529 6,380,600
2019/01/08 532 532 522 522 6,866,600
2019/01/07 533 538 529 529 5,389,600
2019/01/04 525 532 521 530 5,590,900

このページの先頭へ