1. HOME >
  2. 株価時系列 >
  3. 6392 >
  4. 2019年

6392 (株)ヤマダコーポレーション の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,8002,8162,7802,8163,7002,816
2019-12-272,7452,7942,7452,7941,4002,794
2019-12-262,7502,7592,7422,7592,6002,759
2019-12-252,7392,7452,7272,7428002,742
2019-12-242,7492,7492,6882,7275,1002,727
2019-12-232,7302,7372,7012,7373,4002,737
2019-12-202,7342,7392,7332,7391,2002,739
2019-12-192,6742,7342,6742,7342,9002,734
2019-12-182,6732,6742,6492,6742,3002,674
2019-12-172,6332,6752,6332,6651,2002,665
2019-12-162,6402,6432,6382,6394,2002,639
2019-12-132,6202,6432,6042,6404,0002,640
2019-12-122,6592,6662,6412,6502,1002,650
2019-12-112,6312,6342,6312,6317002,631
2019-12-102,6122,6502,6032,6501,7002,650
2019-12-092,6492,6502,6482,6501,3002,650
2019-12-062,6402,6492,5712,6493,0002,649
2019-12-052,6132,6492,6132,6401,0002,640
2019-12-042,5552,5902,5552,5904,1002,590
2019-12-032,5502,5552,5502,5551,1002,555
2019-12-022,5032,5502,4922,5501,0002,550
2019-11-292,5352,5352,5352,5351002,535
2019-11-282,5352,5352,5302,5351,3002,535
2019-11-272,5322,5352,5202,5352,2002,535
2019-11-262,5072,5302,5072,5291,7002,529
2019-11-252,4802,4802,4592,4766002,476
2019-11-222,5102,5102,5002,5033002,503
2019-11-212,4602,4602,4602,4602002,460
2019-11-202,4982,4982,4572,4576002,457
2019-11-192,5102,5102,5062,5067002,506
2019-11-182,5492,5502,5042,5071,4002,507
2019-11-152,5532,5532,5122,5169002,516
2019-11-142,5452,5532,5432,5538,4002,553
2019-11-132,5392,5502,5252,5455,1002,545
2019-11-122,5032,5032,4852,4976,4002,497
2019-11-112,5202,5202,5002,5031,1002,503
2019-11-082,5202,5252,5022,52010,7002,520
2019-11-072,4972,4972,4782,4872,7002,487
2019-11-062,5102,5102,4972,4972,7002,497
2019-11-052,4822,5102,4732,5056,2002,505
2019-11-012,4552,4732,4022,4733,6002,473
2019-10-312,4452,4502,4402,4501,1002,450
2019-10-302,4152,4452,4142,4451,2002,445
2019-10-292,4012,4142,4002,4146002,414
2019-10-282,4162,4162,4142,4144002,414
2019-10-252,3982,4152,3982,4141,1002,414
2019-10-242,4002,4002,3982,3986,4002,398
2019-10-232,3772,4002,3772,4001,5002,400
2019-10-212,3702,3702,3512,3515002,351
2019-10-182,3782,3782,3412,3412002,341
2019-10-172,3682,3782,3682,3788002,378
2019-10-162,3692,3692,3352,3351,2002,335
2019-10-152,3682,3682,3682,3682002,368
2019-10-112,3302,3302,3252,3254002,325
2019-10-102,3322,3322,3322,3321002,332
2019-10-092,2982,3322,2982,3321,3002,332
2019-10-082,3482,3482,3482,3482002,348
2019-10-072,3582,3582,3082,3483002,348
2019-10-042,3532,3582,3292,3581,9002,358
2019-10-032,3402,3402,3162,3162002,316
2019-10-022,3592,3592,3162,3401,0002,340
2019-10-012,3452,3452,3402,3405002,340
2019-09-302,3792,3792,3502,3503002,350
2019-09-272,3292,3802,2792,2793,5002,279
2019-09-262,3312,3312,2772,2789002,278
2019-09-252,2802,2812,2802,2816002,281
2019-09-242,3002,3002,3002,3001002,300
2019-09-202,3002,3002,3002,3002002,300
2019-09-192,3002,3002,3002,3005002,300
2019-09-182,3152,3152,2722,3101,0002,310
2019-09-172,2702,3162,2702,3151,5002,315
2019-09-132,2652,2792,2652,2796002,279
2019-09-122,2772,2832,2612,2798002,279
2019-09-112,2732,2782,2732,2781,4002,278
2019-09-102,2402,2562,2402,2501,9002,250
2019-09-092,2202,2492,2202,2406002,240
2019-09-062,2112,2162,2112,2114,5002,211
2019-09-052,2112,2302,2112,2158002,215
2019-09-042,1832,2112,1822,2114002,211
2019-09-032,2052,2202,1822,1825002,182
2019-09-022,1492,1822,1492,1821,5002,182
2019-08-302,2202,2252,1562,1702,5002,170
2019-08-292,2102,2102,2102,2103002,210
2019-08-282,2052,2052,2052,2051,2002,205
2019-08-272,1572,1972,1572,1851,3002,185
2019-08-262,1662,1722,1652,1655002,165
2019-08-232,1652,1692,1652,1653002,165
2019-08-222,1562,1802,1562,1651,3002,165
2019-08-212,1552,1552,1552,1553002,155
2019-08-202,1392,1392,1392,1392,3002,139
2019-08-192,1792,1792,1352,1383,4002,138
2019-08-162,2052,2072,1782,1782,6002,178
2019-08-152,2192,2192,1742,2012,5002,201
2019-08-142,2602,2602,2412,2416002,241
2019-08-132,2652,2652,2532,2605002,260
2019-08-092,2652,2662,2652,2654002,265
2019-08-082,2692,2692,2562,2561,2002,256
2019-08-072,2692,2822,2652,2662,0002,266
2019-08-062,3472,3472,2402,2682,5002,268
2019-08-052,3462,3902,3032,3543,0002,354
2019-08-022,3742,3742,3402,3541,5002,354
2019-08-012,3682,3742,3562,3583,0002,358
2019-07-312,3982,3982,3982,3981002,398
2019-07-302,4212,4212,3982,3983002,398
2019-07-292,4252,4252,4222,4221,5002,422
2019-07-262,4262,4262,4262,4266002,426
2019-07-252,3982,4082,3982,4082002,408
2019-07-242,4112,4112,3982,3988002,398
2019-07-232,4002,4102,3802,3808002,380
2019-07-222,3782,3812,3502,3705,7002,370
2019-07-192,3782,4282,3662,3781,5002,378
2019-07-182,3882,3882,3702,3781,1002,378
2019-07-172,3872,3902,3862,3881,4002,388
2019-07-162,3842,4162,3602,3832,6002,383
2019-07-122,4052,4052,3802,3832,9002,383
2019-07-112,4032,4062,4032,4051,9002,405
2019-07-102,4032,4052,3982,4038,0002,403
2019-07-092,4122,4122,4032,4035002,403
2019-07-082,4062,4182,4052,4121,6002,412
2019-07-052,4322,4322,4312,4324002,432
2019-07-042,4322,4472,4302,4321,0002,432
2019-07-032,4302,4502,4302,4321,8002,432
2019-07-022,4342,4342,3882,4297002,429
2019-07-012,4412,4412,4352,4351,8002,435
2019-06-282,4302,4302,4172,4171,1002,417
2019-06-272,4302,4402,4182,4402,9002,440
2019-06-262,3992,4352,3992,4302,6002,430
2019-06-252,4002,4002,4002,4005002,400
2019-06-242,3852,4062,3852,4006002,400
2019-06-212,4052,4102,3762,3852,7002,385
2019-06-202,3952,4072,3502,4052,3002,405
2019-06-192,3932,4032,3922,3928002,392
2019-06-182,3902,3902,3672,3901,1002,390
2019-06-172,3862,3902,3852,3903002,390
2019-06-142,3902,3902,3852,38512,2002,385
2019-06-132,4002,4002,3802,3802002,380
2019-06-12---2,356-2,356
2019-06-112,3912,3912,3532,3561,4002,356
2019-06-102,3912,3912,3912,3911002,391
2019-06-072,3732,3762,3712,3725002,372
2019-06-062,4012,4012,3652,3652002,365
2019-06-052,3852,4012,3852,4019002,401
2019-06-042,4202,4202,3612,3851,0002,385
2019-06-032,3852,4262,3852,4265002,426
2019-05-312,4352,4352,3852,3852002,385
2019-05-302,4112,4362,3862,4355002,435
2019-05-292,4002,4372,4002,4111,2002,411
2019-05-282,4362,4362,3622,3831,9002,383
2019-05-272,4392,4392,3902,4369002,436
2019-05-242,4362,4392,4342,4391,1002,439
2019-05-232,4372,4372,3812,4361,0002,436
2019-05-222,4352,4392,4352,4374002,437
2019-05-212,4182,4352,3952,4351,0002,435
2019-05-202,3972,4192,3972,4191,3002,419
2019-05-172,3802,3962,3802,3962,0002,396
2019-05-162,3632,3802,3432,3631,6002,363
2019-05-152,3732,3732,3632,3636002,363
2019-05-142,3062,3752,3062,3311,9002,331
2019-05-132,3582,3612,3252,3305,7002,330
2019-05-102,4972,4972,2752,32012,4002,320
2019-05-092,5102,5122,4312,48011,7002,480
2019-05-082,5012,5732,4922,5099,9002,509
2019-05-072,4652,5192,4652,5016,1002,501
2019-04-262,4542,4552,4542,4557002,455
2019-04-252,4342,4622,4342,4587002,458
2019-04-242,4532,4562,4442,4567002,456
2019-04-232,4882,4882,4302,4311,9002,431
2019-04-222,4932,4932,4502,4509002,450
2019-04-192,4702,4932,4702,4931,1002,493
2019-04-182,4562,4712,4562,4702,8002,470
2019-04-172,4552,4702,4552,4701,8002,470
2019-04-162,4492,4652,4492,4551,1002,455
2019-04-152,4162,4412,4162,4419002,441
2019-04-122,4292,4292,4162,4167002,416
2019-04-112,4552,4552,4152,4151,3002,415
2019-04-102,4252,4342,4252,4343002,434
2019-04-092,5002,5052,4302,4304,0002,430
2019-04-082,4382,6002,4302,49127,3002,491
2019-04-052,3762,4492,3762,4381,9002,438
2019-04-042,3992,4002,3752,3761,5002,376
2019-04-032,3832,3992,3802,3993002,399
2019-04-022,4372,4372,3832,3831,6002,383
2019-04-012,4402,4402,3822,4382,7002,438
2019-03-292,3762,3862,3762,3777002,377
2019-03-282,4072,4072,3652,3654,2002,365
2019-03-272,4382,4382,4072,4074002,407
2019-03-262,4262,4702,4262,4469002,446
2019-03-252,4292,4292,4212,4218002,421
2019-03-222,4572,4572,4402,4494002,449
2019-03-202,4392,4632,4302,4361,4002,436
2019-03-192,4412,4412,4272,4391,7002,439
2019-03-182,4642,4662,4402,4408002,440
2019-03-152,4302,4402,4302,4404002,440
2019-03-142,4342,4352,4202,4207002,420
2019-03-132,4202,4362,4202,4359002,435
2019-03-122,4032,4102,4032,4102002,410
2019-03-112,4042,4042,4002,4038002,403
2019-03-082,4492,5042,4012,4033,3002,403
2019-03-072,4552,4552,4522,4531,9002,453
2019-03-062,4902,4902,4402,4651,6002,465
2019-03-052,5052,5052,4902,4903,8002,490
2019-03-042,5262,5262,5072,5104,3002,510
2019-03-012,5032,5272,5032,5261,7002,526
2019-02-282,5012,5012,5012,5012002,501
2019-02-272,5152,5212,5002,5012,0002,501
2019-02-262,5252,5342,5242,5271,5002,527
2019-02-252,4742,5802,4742,5272,0002,527
2019-02-222,4482,4492,4402,4412,7002,441
2019-02-212,4702,4702,4492,4491,0002,449
2019-02-202,5242,5242,4012,4485,6002,448
2019-02-192,5202,5202,5122,5121,1002,512
2019-02-182,5302,5502,5122,5123,5002,512
2019-02-152,5302,5302,5092,5301,8002,530
2019-02-142,5132,5562,4942,5354,4002,535
2019-02-132,4992,5302,4992,5131,3002,513
2019-02-122,4952,5002,4172,4999,6002,499
2019-02-082,6202,6982,3542,50030,9002,500
2019-02-072,6382,6502,6332,6381,8002,638
2019-02-062,6422,6552,6372,6372,5002,637
2019-02-052,6002,6392,5852,6374,7002,637
2019-02-042,5992,5992,5662,5704,2002,570
2019-02-012,5092,5122,4902,5121,3002,512
2019-01-312,5532,5802,5002,5003,4002,500
2019-01-302,5562,5742,5472,5492,3002,549
2019-01-292,5392,5502,5212,5481,9002,548
2019-01-282,4872,5502,4872,5505,7002,550
2019-01-252,4552,4822,4552,4771,9002,477
2019-01-242,4322,4542,4322,4404,4002,440
2019-01-232,4362,4382,4332,4381,6002,438
2019-01-222,4492,4492,4132,4381,7002,438
2019-01-212,4452,4552,4452,4499002,449
2019-01-182,4332,4532,4132,4333,5002,433
2019-01-172,4332,4332,4332,4331002,433
2019-01-162,4302,4362,3912,4072,8002,407
2019-01-152,3792,4362,3792,4302,4002,430
2019-01-112,4272,4372,3782,3789,9002,378
2019-01-102,4512,4512,4222,4232,1002,423
2019-01-092,4502,4772,4502,4512,0002,451
2019-01-082,4242,4702,4242,4495,5002,449
2019-01-072,4032,4702,4032,4395,8002,439
2019-01-042,3332,3842,3332,3841,0002,384

分割・併合履歴 ： [2017-09-27]1株→0.2株