6392 (株)ヤマダコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,120 | 5,130 | 5,080 | 5,080 | 900 | 5,080 |
| 2025-04-03 | 5,170 | 5,220 | 5,120 | 5,220 | 700 | 5,220 |
| 2025-04-02 | 5,470 | 5,480 | 5,380 | 5,440 | 1,000 | 5,440 |
| 2025-04-01 | 5,480 | 5,480 | 5,370 | 5,370 | 300 | 5,370 |
| 2025-03-31 | 5,570 | 5,640 | 5,480 | 5,580 | 1,700 | 5,580 |
| 2025-03-28 | 5,590 | 5,590 | 5,410 | 5,560 | 1,800 | 5,560 |
| 2025-03-27 | 5,340 | 5,800 | 5,340 | 5,700 | 3,300 | 5,700 |
| 2025-03-26 | 5,340 | 5,350 | 5,290 | 5,290 | 1,900 | 5,290 |
| 2025-03-25 | 5,390 | 5,390 | 5,100 | 5,240 | 4,600 | 5,240 |
| 2025-03-24 | 5,200 | 5,250 | 5,200 | 5,210 | 1,400 | 5,210 |
| 2025-03-21 | 5,200 | 5,230 | 5,170 | 5,200 | 3,500 | 5,200 |
| 2025-03-19 | 5,200 | 5,200 | 5,000 | 5,190 | 3,600 | 5,190 |
| 2025-03-18 | 5,350 | 5,350 | 5,210 | 5,230 | 3,400 | 5,230 |
| 2025-03-17 | 5,200 | 5,280 | 5,200 | 5,230 | 2,600 | 5,230 |
| 2025-03-14 | 5,200 | 5,200 | 5,190 | 5,200 | 1,800 | 5,200 |
| 2025-03-13 | 5,200 | 5,200 | 5,190 | 5,200 | 2,100 | 5,200 |
| 2025-03-12 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 5,200 |
| 2025-03-11 | 5,070 | 5,170 | 5,070 | 5,170 | 500 | 5,170 |
| 2025-03-10 | 5,070 | 5,170 | 5,070 | 5,170 | 400 | 5,170 |
| 2025-03-07 | 5,070 | 5,220 | 5,070 | 5,070 | 700 | 5,070 |
| 2025-03-06 | 5,180 | 5,420 | 5,170 | 5,170 | 3,700 | 5,170 |
| 2025-03-05 | 4,980 | 5,050 | 4,980 | 5,010 | 600 | 5,010 |
| 2025-03-04 | 5,130 | 5,160 | 4,995 | 5,080 | 1,100 | 5,080 |
| 2025-03-03 | 4,960 | 4,960 | 4,960 | 4,960 | 100 | 4,960 |
| 2025-02-28 | 4,935 | 4,935 | 4,935 | 4,935 | 300 | 4,935 |
| 2025-02-27 | 5,060 | 5,060 | 4,940 | 4,940 | 400 | 4,940 |
| 2025-02-26 | 5,000 | 5,000 | 4,940 | 4,985 | 1,100 | 4,985 |
| 2025-02-25 | 5,010 | 5,050 | 5,010 | 5,010 | 1,400 | 5,010 |
| 2025-02-21 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 5,000 |
| 2025-02-20 | 5,100 | 5,100 | 5,050 | 5,050 | 600 | 5,050 |
| 2025-02-19 | 4,960 | 5,090 | 4,960 | 5,090 | 800 | 5,090 |
| 2025-02-18 | 5,120 | 5,120 | 4,980 | 5,060 | 1,500 | 5,060 |
| 2025-02-17 | 4,920 | 5,060 | 4,920 | 5,060 | 500 | 5,060 |
| 2025-02-14 | 4,970 | 5,020 | 4,965 | 5,020 | 500 | 5,020 |
| 2025-02-13 | 4,970 | 5,080 | 4,940 | 4,970 | 4,900 | 4,970 |
| 2025-02-12 | 4,970 | 4,970 | 4,860 | 4,970 | 1,600 | 4,970 |
| 2025-02-10 | 4,880 | 5,030 | 4,880 | 4,930 | 2,100 | 4,930 |
| 2025-02-07 | 4,690 | 4,875 | 4,690 | 4,875 | 1,900 | 4,875 |
| 2025-02-06 | 4,655 | 4,690 | 4,625 | 4,690 | 1,100 | 4,690 |
| 2025-02-05 | 4,655 | 4,685 | 4,655 | 4,655 | 900 | 4,655 |
| 2025-02-04 | 4,790 | 4,790 | 4,670 | 4,715 | 1,600 | 4,715 |
| 2025-02-03 | 4,775 | 4,815 | 4,775 | 4,775 | 500 | 4,775 |
| 2025-01-31 | 4,640 | 4,705 | 4,640 | 4,705 | 1,100 | 4,705 |
| 2025-01-30 | 4,690 | 4,690 | 4,690 | 4,690 | 200 | 4,690 |
| 2025-01-29 | 4,665 | 4,665 | 4,660 | 4,660 | 1,000 | 4,660 |
| 2025-01-28 | 4,665 | 4,665 | 4,665 | 4,665 | 300 | 4,665 |
| 2025-01-27 | 4,650 | 4,650 | 4,640 | 4,640 | 1,100 | 4,640 |
| 2025-01-24 | 4,680 | 4,680 | 4,640 | 4,650 | 400 | 4,650 |
| 2025-01-23 | 4,615 | 4,650 | 4,615 | 4,650 | 200 | 4,650 |
| 2025-01-22 | 4,615 | 4,620 | 4,610 | 4,615 | 1,700 | 4,615 |
| 2025-01-21 | 4,765 | 4,765 | 4,615 | 4,615 | 3,100 | 4,615 |
| 2025-01-20 | 4,775 | 4,775 | 4,565 | 4,620 | 2,600 | 4,620 |
| 2025-01-17 | 4,870 | 4,895 | 4,870 | 4,895 | 200 | 4,895 |
| 2025-01-16 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2025-01-15 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 4,870 |
| 2025-01-14 | 4,900 | 4,900 | 4,760 | 4,800 | 600 | 4,800 |
| 2025-01-10 | - | - | - | 4,925 | - | 4,925 |
| 2025-01-09 | - | - | - | 4,925 | - | 4,925 |
| 2025-01-08 | 4,920 | 4,925 | 4,920 | 4,925 | 400 | 4,925 |
| 2025-01-07 | 5,000 | 5,000 | 4,925 | 4,925 | 400 | 4,925 |
| 2025-01-06 | 4,995 | 4,995 | 4,925 | 4,935 | 600 | 4,935 |
分割・併合履歴 ： [2017-09-27]1株→0.2株