1. HOME >
  2. 株価時系列 >
  3. 6392 >
  4. 2020年

6392 (株)ヤマダコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,4352,4382,4352,4382002,438
2020-12-292,4512,4672,4302,4309002,430
2020-12-282,5882,5882,4512,4512,0002,451
2020-12-252,5112,5112,4862,4882,2002,488
2020-12-242,5112,5112,5012,5111,1002,511
2020-12-232,5502,5592,5022,5119002,511
2020-12-222,6302,6302,5522,5521,0002,552
2020-12-212,6992,6992,6992,6992002,699
2020-12-182,6332,6332,6012,6012002,601
2020-12-172,5992,6372,5992,6332,1002,633
2020-12-162,5992,5992,5992,5992002,599
2020-12-152,5482,5952,5482,5898002,589
2020-12-142,5342,5482,5342,5483002,548
2020-12-112,5322,5342,5002,5342,3002,534
2020-12-102,4962,4982,4962,4982002,498
2020-12-092,5252,5252,4842,4961,2002,496
2020-12-082,5382,5382,4762,4766002,476
2020-12-072,4992,5302,4762,5121,1002,512
2020-12-042,4972,4992,4742,4745002,474
2020-12-032,4052,4892,4052,4894002,489
2020-12-022,4842,4962,4052,4551,2002,455
2020-12-012,4252,4482,4002,4481,3002,448
2020-11-302,4252,4252,4252,4251002,425
2020-11-272,4002,4002,3772,4001,4002,400
2020-11-262,3802,4002,3802,4003002,400
2020-11-252,3562,3802,3562,3801,0002,380
2020-11-242,3492,3542,3492,3521,4002,352
2020-11-202,3402,3492,3402,3455002,345
2020-11-192,3592,3722,3402,3407,7002,340
2020-11-182,3602,3602,2882,3299002,329
2020-11-172,3232,3602,3232,3605002,360
2020-11-162,3262,3422,2642,2932,5002,293
2020-11-132,3102,3162,3102,3165002,316
2020-11-122,3422,3632,3152,3451,0002,345
2020-11-112,3422,3422,3422,3422002,342
2020-11-102,3812,3812,3452,3456002,345
2020-11-092,3652,3652,3382,3381,4002,338
2020-11-062,3912,3912,3652,3656002,365
2020-11-052,4702,4702,3602,3602,2002,360
2020-11-042,3602,4702,3392,4502,9002,450
2020-11-022,2802,2802,2802,2803002,280
2020-10-302,3302,3302,2802,2808002,280
2020-10-29---2,359-2,359
2020-10-282,3502,3592,3502,3594002,359
2020-10-272,3312,3502,3312,3503002,350
2020-10-262,3282,3302,3282,3302002,330
2020-10-23---2,328-2,328
2020-10-22---2,328-2,328
2020-10-21---2,328-2,328
2020-10-202,3632,3632,3132,3284002,328
2020-10-192,3252,3252,3092,3134002,313
2020-10-162,3542,3582,3502,3586002,358
2020-10-152,3562,3572,3352,3543,0002,354
2020-10-142,3042,3282,2862,2981,0002,298
2020-10-132,2882,2922,2852,2901,3002,290
2020-10-12---2,288-2,288
2020-10-092,2882,2882,2882,2888002,288
2020-10-082,3122,3122,2882,2887002,288
2020-10-072,2862,2952,2862,2873002,287
2020-10-06---2,288-2,288
2020-10-052,2962,3362,2882,2881,3002,288
2020-10-022,3482,3482,2772,2961,1002,296
2020-09-30---2,311-2,311
2020-09-29---2,311-2,311
2020-09-282,3892,3892,3032,3111,1002,311
2020-09-252,2882,2892,2882,2894002,289
2020-09-242,3302,3302,2622,2627002,262
2020-09-232,2532,3302,2532,3309002,330
2020-09-182,3052,3442,2032,2035,7002,203
2020-09-172,3302,3992,3052,3052,2002,305
2020-09-162,1822,2852,1012,2852,4002,285
2020-09-152,1822,1822,1822,1821002,182
2020-09-142,1902,1902,1802,1811,1002,181
2020-09-112,2032,2032,2032,2031002,203
2020-09-102,2362,2362,2052,2076002,207
2020-09-09---2,212-2,212
2020-09-082,2272,2282,2102,2129002,212
2020-09-072,2332,2332,2332,2331002,233
2020-09-04---2,251-2,251
2020-09-032,2202,2512,2202,2519002,251
2020-09-022,2472,2752,2472,2701,3002,270
2020-09-012,2572,2842,2472,2473,2002,247
2020-08-312,2802,2802,2802,2801002,280
2020-08-282,2822,2822,2822,2822002,282
2020-08-272,2442,2832,2442,2838002,283
2020-08-26---2,244-2,244
2020-08-252,2442,2442,2442,2441002,244
2020-08-242,2002,2452,2002,2444002,244
2020-08-21---2,222-2,222
2020-08-202,2012,2222,2012,2224002,222
2020-08-192,2442,2452,2242,2301,2002,230
2020-08-182,2632,2632,2442,2442002,244
2020-08-172,2352,2402,2232,2235002,223
2020-08-142,2732,2732,2642,2646002,264
2020-08-132,2452,2842,2442,2701,1002,270
2020-08-122,2452,2602,1942,2172,1002,217
2020-08-112,2192,2202,1462,2171,9002,217
2020-08-072,1442,1892,1442,1831,2002,183
2020-08-062,1722,1722,1552,1551,1002,155
2020-08-052,2232,2232,1542,2051,9002,205
2020-08-042,1552,1732,1552,1731,6002,173
2020-08-032,1002,1042,0792,1043,5002,104
2020-07-312,0502,0502,0032,0031,3002,003
2020-07-302,1302,1302,0732,0735002,073
2020-07-292,0772,1062,0752,0801,2002,080
2020-07-282,1722,1722,0772,0772,0002,077
2020-07-272,0502,0722,0382,0721,0002,072
2020-07-222,0602,0752,0072,0072,6002,007
2020-07-212,1232,1242,0502,0603,0002,060
2020-07-202,1472,1472,1402,1407002,140
2020-07-172,0672,0872,0672,0871,6002,087
2020-07-16---2,039-2,039
2020-07-152,0352,0582,0352,0397002,039
2020-07-142,0752,0752,0352,0359002,035
2020-07-132,1472,1472,0652,0757002,075
2020-07-102,0632,1752,0632,1741,0002,174
2020-07-092,1012,1422,0962,0963002,096
2020-07-082,1142,1142,0622,1131,3002,113
2020-07-072,1952,1952,1382,1632,0002,163
2020-07-062,1582,1952,1582,1955002,195
2020-07-032,1752,1902,1752,1907002,190
2020-07-022,1992,1992,1852,1951,0002,195
2020-07-012,1752,1752,1752,1752002,175
2020-06-302,2222,2222,1792,2001,2002,200
2020-06-292,2222,2222,2222,2225002,222
2020-06-262,2852,2852,2012,2222,1002,222
2020-06-252,2202,2292,2202,2293002,229
2020-06-242,2202,2202,2202,2201002,220
2020-06-232,1982,2312,1962,2311,1002,231
2020-06-222,1712,1752,1712,1755002,175
2020-06-192,1612,1932,1612,1932002,193
2020-06-18---2,161-2,161
2020-06-17---2,161-2,161
2020-06-162,1942,1942,1612,1614002,161
2020-06-152,1502,1712,1502,1615002,161
2020-06-122,1502,1542,1182,1289002,128
2020-06-112,2552,2552,2002,2001,1002,200
2020-06-10---2,255-2,255
2020-06-092,2002,2552,2002,2551,6002,255
2020-06-082,1652,1962,1602,1962,3002,196
2020-06-052,1632,1652,1632,1652002,165
2020-06-04---2,200-2,200
2020-06-032,1602,2002,1052,2005,4002,200
2020-06-022,1602,1752,1602,1604002,160
2020-06-012,1502,1602,1452,1603,8002,160
2020-05-292,1452,1452,1452,1453002,145
2020-05-282,1302,1432,1002,1431,2002,143
2020-05-272,0612,1002,0612,1001,3002,100
2020-05-262,0582,0982,0582,0811,6002,081
2020-05-252,0842,0912,0632,0918002,091
2020-05-222,0982,0982,0752,0755002,075
2020-05-212,0502,0652,0502,0654002,065
2020-05-201,9972,0381,9972,0381,1002,038
2020-05-191,9551,9551,9551,9551001,955
2020-05-182,0002,0001,9121,9281,4001,928
2020-05-152,0462,0462,0072,0073002,007
2020-05-142,0332,0332,0302,0306002,030
2020-05-132,0762,0762,0482,0487002,048
2020-05-122,1302,1302,1262,1266002,126
2020-05-112,1112,1452,0712,1101,6002,110
2020-05-082,0502,0992,0502,0998,8002,099
2020-05-072,1002,1002,1002,1001,2002,100
2020-05-012,0792,0792,0792,0792002,079
2020-04-302,0792,0792,0792,0791002,079
2020-04-282,0992,0992,0752,0799002,079
2020-04-271,9932,0201,9932,0201,0002,020
2020-04-241,9811,9901,9811,9903001,990
2020-04-231,9471,9801,9471,9801,6001,980
2020-04-22---1,947-1,947
2020-04-212,0052,0051,9471,9473001,947
2020-04-202,0002,0002,0002,0004002,000
2020-04-172,0232,0292,0192,0196002,019
2020-04-161,9832,0101,9831,9831,2001,983
2020-04-151,9701,9981,9701,9836001,983
2020-04-141,9791,9791,9581,9584001,958
2020-04-131,9101,9501,9101,95011,4001,950
2020-04-101,9011,9011,9001,9008,0001,900
2020-04-09---1,860-1,860
2020-04-081,8601,8601,8601,8601,1001,860
2020-04-07---1,800-1,800
2020-04-061,8001,8001,7531,8001,4001,800
2020-04-031,8311,8491,8151,8151,0001,815
2020-04-021,8561,8561,8301,8314001,831
2020-04-011,8991,8991,8401,8569001,856
2020-03-311,8851,9001,8461,9001,6001,900
2020-03-301,7921,8841,7921,8848001,884
2020-03-272,0682,0681,8651,8853,7001,885
2020-03-261,8141,8981,8141,8982,3001,898
2020-03-251,8901,9741,8901,9742,9001,974
2020-03-241,7981,8151,7301,8151,2001,815
2020-03-231,7771,7771,7011,7333,2001,733
2020-03-191,9641,9641,7531,75910,6001,759
2020-03-181,9551,9551,8551,8952,4001,895
2020-03-171,9601,9701,9181,9555,8001,955
2020-03-161,9912,0901,9801,9806,0001,980
2020-03-132,1742,1741,8041,9775,5001,977
2020-03-122,3812,3812,2052,2181,8002,218
2020-03-112,3802,3802,3702,3702002,370
2020-03-102,1322,3602,1002,28016,2002,280
2020-03-092,5552,5552,3822,3826002,382
2020-03-062,5012,5012,4052,4052,3002,405
2020-03-052,5112,5112,5052,5056002,505
2020-03-042,5392,5472,5292,5291,1002,529
2020-03-032,5802,5822,5702,5751,3002,575
2020-03-022,5752,5992,5042,5702,2002,570
2020-02-282,7202,7202,5882,5886,3002,588
2020-02-272,7862,7862,7332,7331,1002,733
2020-02-262,7812,8442,7812,8031,4002,803
2020-02-252,8312,8502,8312,8461,5002,846
2020-02-212,9332,9742,9152,9743,0002,974
2020-02-202,9282,9602,9282,9604,5002,960
2020-02-192,9142,9402,9142,9282,5002,928
2020-02-182,9222,9322,9162,9301,6002,930
2020-02-172,8702,9492,8702,9494,7002,949
2020-02-142,8902,8902,8532,8903,0002,890
2020-02-132,8602,8902,8482,8745,9002,874
2020-02-122,7982,8502,7742,8503,8002,850
2020-02-102,7402,7992,7042,7996,2002,799
2020-02-072,7452,7682,7142,7682,0002,768
2020-02-062,7202,7262,6922,7172,4002,717
2020-02-052,6962,7242,6962,7241,3002,724
2020-02-042,7202,7202,6792,6971,3002,697
2020-02-032,7002,7002,6522,6702,5002,670
2020-01-312,7212,7702,7212,7704002,770
2020-01-302,8012,8012,7672,7892,8002,789
2020-01-292,7972,8002,7572,7871,3002,787
2020-01-282,7532,7532,7012,7531,4002,753
2020-01-272,7792,7792,7522,7531,6002,753
2020-01-242,7772,7982,7772,7986002,798
2020-01-232,8492,8492,8262,8275002,827
2020-01-222,8202,8602,8172,8503,5002,850
2020-01-212,8002,8202,8002,8207002,820
2020-01-202,7522,7532,7522,7533002,753
2020-01-172,7892,7892,7522,7526002,752
2020-01-162,8042,8042,8002,8004002,800
2020-01-152,8202,8202,8142,8145002,814
2020-01-142,8122,8382,8122,8149002,814
2020-01-102,7972,8112,7902,8113,0002,811
2020-01-092,8482,8482,8022,8472,0002,847
2020-01-082,8562,8562,8062,8151,3002,815
2020-01-072,8182,8772,8182,8564,2002,856
2020-01-062,8162,8162,7732,8009002,800

分割・併合履歴 ： [2017-09-27]1株→0.2株