1. HOME >
  2. 株価時系列 >
  3. 6392 >
  4. 2021年

6392 (株)ヤマダコーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,4802,5182,4802,5189002,518
2021-12-292,4492,4912,4492,4913,2002,491
2021-12-282,4802,4802,4492,4491,8002,449
2021-12-272,4432,4592,4302,4306002,430
2021-12-242,4552,4642,4322,4321,3002,432
2021-12-232,4292,4292,4292,4291002,429
2021-12-222,4112,4302,4112,4297002,429
2021-12-212,3712,4112,3712,4113002,411
2021-12-202,4332,4412,3602,3703,1002,370
2021-12-172,4452,4832,3512,4335,0002,433
2021-12-162,4202,4212,4042,4041,0002,404
2021-12-152,3672,4472,3672,3702,1002,370
2021-12-142,3972,3972,3672,3675002,367
2021-12-132,3972,4002,3972,3978002,397
2021-12-102,3792,3792,3792,3791002,379
2021-12-092,3792,3792,3792,3791002,379
2021-12-082,3532,3762,3532,3761,7002,376
2021-12-072,3452,3672,3452,3591,0002,359
2021-12-062,3442,3502,3442,3452,8002,345
2021-12-032,3652,3652,3652,3653002,365
2021-12-022,3582,3652,3542,3651,6002,365
2021-12-012,3512,3602,3512,3608002,360
2021-11-302,3482,3552,3482,3511,6002,351
2021-11-292,3502,3702,3502,3525,0002,352
2021-11-262,3712,3782,3712,3788002,378
2021-11-252,3702,3732,3702,3715002,371
2021-11-242,3572,3742,3552,3701,0002,370
2021-11-222,3752,3872,3752,3872002,387
2021-11-192,3522,3752,3522,3751,2002,375
2021-11-182,3742,3932,3722,3761,2002,376
2021-11-172,4092,4092,3732,3921,5002,392
2021-11-162,3812,3812,3702,3708002,370
2021-11-152,3632,3872,3632,3813002,381
2021-11-122,4302,4302,3532,3532,6002,353
2021-11-112,3942,3982,3652,3833,2002,383
2021-11-102,4002,4002,3942,3949002,394
2021-11-092,4032,4432,4032,4201,7002,420
2021-11-082,4742,4742,4352,4451,1002,445
2021-11-052,4352,4352,4112,4281,8002,428
2021-11-042,3852,4892,3852,43512,8002,435
2021-11-022,3852,3852,3842,3845002,384
2021-11-012,3752,3952,3752,3851,2002,385
2021-10-292,3482,3752,3482,3758002,375
2021-10-282,3672,3922,3672,3922,2002,392
2021-10-272,3452,3662,3452,3662,1002,366
2021-10-262,3382,3562,3302,3521,0002,352
2021-10-252,3382,3382,3382,3384002,338
2021-10-22---2,338-2,338
2021-10-212,3502,3502,3382,3382002,338
2021-10-202,3632,3632,3632,3631002,363
2021-10-19---2,330-2,330
2021-10-182,3182,3352,3182,3303,9002,330
2021-10-152,3172,3222,3172,3171,7002,317
2021-10-142,3112,3202,3092,3179002,317
2021-10-132,3342,3342,3112,31116,7002,311
2021-10-122,3342,3342,3342,3343002,334
2021-10-112,3272,3272,3272,3276002,327
2021-10-082,3502,3502,3272,3275002,327
2021-10-072,3302,3422,3302,3423002,342
2021-10-062,3602,3642,3272,3276002,327
2021-10-052,3212,3682,3202,3205002,320
2021-10-042,3762,3762,3192,3457002,345
2021-10-012,3472,3812,3292,3501,4002,350
2021-09-302,3632,3802,3532,37064,7002,370
2021-09-292,3492,3632,3352,3635002,363
2021-09-282,3722,4052,3722,4055,1002,405
2021-09-272,3672,3922,3672,3891,1002,389
2021-09-242,3652,3892,3652,3898002,389
2021-09-222,3312,3592,3302,3595002,359
2021-09-212,3352,3352,3232,3231,0002,323
2021-09-172,3702,3702,3382,3381,8002,338
2021-09-162,3702,3782,3682,3787002,378
2021-09-15---2,369-2,369
2021-09-142,3692,3692,3692,3691002,369
2021-09-132,3742,3742,3472,3477002,347
2021-09-102,3742,3742,3452,3458002,345
2021-09-09---2,334-2,334
2021-09-082,3772,3772,3342,3342002,334
2021-09-072,3782,3782,3782,3781002,378
2021-09-062,3452,4352,3312,3312,5002,331
2021-09-032,3392,3392,3302,3303002,330
2021-09-022,3402,3402,3372,3405002,340
2021-09-012,2822,3392,2822,3395002,339
2021-08-312,3052,3052,3052,3051002,305
2021-08-302,3352,3352,2712,2753,2002,275
2021-08-272,3102,3142,2852,2856002,285
2021-08-262,3002,3002,2852,2853002,285
2021-08-252,2992,3002,2982,3001,1002,300
2021-08-242,3002,3002,3002,3002002,300
2021-08-232,2752,3002,2752,3003002,300
2021-08-202,2972,2972,2502,2941,7002,294
2021-08-192,3152,3152,2852,2851,0002,285
2021-08-182,3272,3272,3242,3244002,324
2021-08-172,3582,3582,3012,3271,9002,327
2021-08-162,3282,3592,3282,3581,9002,358
2021-08-132,3742,4072,3742,4076002,407
2021-08-122,3732,4192,3732,4197002,419
2021-08-112,4322,4322,4052,4146002,414
2021-08-102,4322,4322,4322,4321002,432
2021-08-062,4422,4422,4322,4322,9002,432
2021-08-052,3352,4372,3352,4323,7002,432
2021-08-042,3362,3992,3292,3299,2002,329
2021-08-032,3352,3352,3352,3359002,335
2021-08-022,3192,3402,3172,3409002,340
2021-07-302,3012,3042,3012,3017002,301
2021-07-292,3352,3352,3352,3351002,335
2021-07-282,3422,3422,3102,3108002,310
2021-07-272,3252,3252,3002,3251,5002,325
2021-07-262,3252,3252,3242,3255002,325
2021-07-212,3062,3082,3002,3009002,300
2021-07-202,3232,3232,3232,3233002,323
2021-07-192,3372,3372,3232,3232002,323
2021-07-162,3292,3302,3292,3303002,330
2021-07-152,3352,3352,3042,3225002,322
2021-07-142,2942,2942,2942,2941002,294
2021-07-132,3442,3442,3442,3442002,344
2021-07-122,3472,3472,3152,3153002,315
2021-07-092,3202,3272,2202,3053,6002,305
2021-07-082,3412,3412,3292,3291,0002,329
2021-07-072,3542,3542,3312,3311,6002,331
2021-07-062,3152,3542,3152,3549002,354
2021-07-052,3532,3542,3152,3152,3002,315
2021-07-022,3372,3452,3152,3157002,315
2021-07-012,3432,3432,3002,3072,0002,307
2021-06-302,2952,3042,2902,3003,4002,300
2021-06-292,2852,3202,2742,2922,4002,292
2021-06-282,2862,3072,2702,2804,9002,280
2021-06-252,3402,3402,2852,2921,7002,292
2021-06-242,2822,2902,2572,2903,6002,290
2021-06-232,3032,3312,2822,2825,0002,282
2021-06-222,3012,3482,3002,3473,4002,347
2021-06-212,3632,3632,2952,3065,2002,306
2021-06-182,3612,3732,3422,3653,0002,365
2021-06-172,3362,3432,3332,3431,5002,343
2021-06-162,3502,3802,3232,3801,1002,380
2021-06-152,3442,3472,3442,3472002,347
2021-06-142,3132,3222,3132,3221,5002,322
2021-06-11---2,348-2,348
2021-06-102,3402,3852,3402,3485002,348
2021-06-092,3902,3902,3272,3403,1002,340
2021-06-08---2,390-2,390
2021-06-072,3902,3902,3902,3904002,390
2021-06-042,4002,4002,3762,3803002,380
2021-06-032,3982,4082,3982,4082002,408
2021-06-022,4082,4092,4082,4095002,409
2021-06-012,4092,4092,3952,3955002,395
2021-05-312,4002,4002,3902,3958002,395
2021-05-282,4002,4002,3682,3885002,388
2021-05-272,3942,3942,3942,3941002,394
2021-05-262,3992,3992,3662,36612,8002,366
2021-05-252,3852,3992,3852,3993002,399
2021-05-242,3952,3952,3952,3951002,395
2021-05-212,3602,3882,3602,3886002,388
2021-05-202,3702,3702,3702,3701002,370
2021-05-192,3762,4002,3762,3855002,385
2021-05-182,4382,4382,4002,4002002,400
2021-05-17---2,406-2,406
2021-05-142,4302,4302,3982,4069002,406
2021-05-132,3662,3802,3662,3804002,380
2021-05-122,3772,3812,3712,3719002,371
2021-05-112,4592,4592,3502,3993,1002,399
2021-05-102,4302,4412,4062,4202,2002,420
2021-05-072,4002,4982,4002,4303,8002,430
2021-05-062,4162,4162,3912,3914002,391
2021-04-302,4032,4162,4032,4165002,416
2021-04-282,4332,4332,4232,4233002,423
2021-04-272,4012,4332,4012,4331,0002,433
2021-04-26---2,420-2,420
2021-04-232,3812,4282,3812,4204002,420
2021-04-222,4012,4012,4012,4011002,401
2021-04-212,3812,3982,3812,3985002,398
2021-04-202,3962,4182,3962,4185002,418
2021-04-192,4672,4672,4292,4291,3002,429
2021-04-162,4102,4292,4102,4292002,429
2021-04-152,4002,4002,3952,3952002,395
2021-04-142,3802,4282,3802,4282002,428
2021-04-132,3752,3752,3752,3751002,375
2021-04-122,3752,3752,3752,3752002,375
2021-04-092,4232,4232,3752,3751,3002,375
2021-04-082,4172,4222,3882,3881,2002,388
2021-04-072,4152,4152,4152,4151002,415
2021-04-062,4682,4692,4322,4655002,465
2021-04-052,4022,4202,4022,4202002,420
2021-04-022,4362,4362,4282,4284002,428
2021-04-012,4582,4582,4052,4361,3002,436
2021-03-312,4582,4582,4552,4552002,455
2021-03-302,4502,4692,4472,4693002,469
2021-03-292,4692,4972,4692,4974002,497
2021-03-262,4702,4702,4502,4698002,469
2021-03-252,4142,5002,4142,4422,3002,442
2021-03-242,4732,4732,4132,4281,8002,428
2021-03-232,4742,4742,4602,4748002,474
2021-03-222,4902,4962,4742,4741,5002,474
2021-03-192,4892,4932,4852,4935002,493
2021-03-182,4542,4982,4452,4984,6002,498
2021-03-172,4452,4552,4332,4549002,454
2021-03-162,3952,4422,3952,4241,2002,424
2021-03-152,3982,4302,3942,3951,3002,395
2021-03-122,3942,4002,3942,4001,0002,400
2021-03-112,3902,3952,3762,3951,6002,395
2021-03-102,3422,3772,3412,3774,7002,377
2021-03-092,3312,3422,3012,3221,8002,322
2021-03-082,2982,3482,2982,3001,3002,300
2021-03-052,2702,2982,2562,2981,0002,298
2021-03-042,2782,2932,2782,2804002,280
2021-03-032,2762,3172,2762,2932,5002,293
2021-03-022,2852,3082,2752,3023,9002,302
2021-03-012,2502,2992,2502,2754,7002,275
2021-02-262,2562,2562,2502,2508,1002,250
2021-02-252,3002,3002,2312,23613,2002,236
2021-02-242,2652,3222,2652,3182,0002,318
2021-02-222,2992,3012,2652,2658,4002,265
2021-02-192,2702,3202,2702,2709002,270
2021-02-182,3012,3082,2622,2653,3002,265
2021-02-172,2892,3502,2892,3002,3002,300
2021-02-162,2712,2982,2712,2893,7002,289
2021-02-152,3282,3292,2502,25012,6002,250
2021-02-122,3802,3882,3102,32813,5002,328
2021-02-102,4232,4252,3622,3884,4002,388
2021-02-092,4172,4452,4172,4211,7002,421
2021-02-082,5102,5102,4162,4167,4002,416
2021-02-052,4912,5812,4912,5234,5002,523
2021-02-042,4882,5252,4882,5042,6002,504
2021-02-032,4262,4672,4262,4672,2002,467
2021-02-022,4372,4372,4302,4305002,430
2021-02-012,4012,4222,4012,4087002,408
2021-01-292,4402,4402,4012,4011,0002,401
2021-01-282,4352,4402,4302,4408002,440
2021-01-272,4272,4612,4112,4487002,448
2021-01-262,4402,4452,4122,4277002,427
2021-01-252,4002,4382,4002,4384002,438
2021-01-222,3972,4002,3942,4005002,400
2021-01-212,4112,4352,4042,4091,1002,409
2021-01-202,4292,4292,4292,4292002,429
2021-01-192,3822,4322,3822,4298002,429
2021-01-182,3912,4002,3562,3827002,382
2021-01-152,3742,3952,3672,3951,0002,395
2021-01-142,4182,4202,3202,3673,1002,367
2021-01-132,3902,4222,3902,4181,0002,418
2021-01-122,3932,4252,3502,3801,2002,380
2021-01-082,3802,4242,3792,3931,9002,393
2021-01-072,3752,4162,3732,3881,3002,388
2021-01-062,3502,3982,3262,3752,6002,375
2021-01-052,3502,3832,3502,3838002,383
2021-01-042,4412,4602,3242,3391,6002,339

分割・併合履歴 ： [2017-09-27]1株→0.2株