1. HOME >
  2. 株価時系列 >
  3. 6392 >
  4. 2022年

6392 (株)ヤマダコーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,8882,8882,8882,8882002,888
2022-12-292,8712,8772,8712,8751,0002,875
2022-12-282,9652,9652,9032,9501,7002,950
2022-12-272,9292,9302,9292,9304002,930
2022-12-262,8602,8792,8602,8797002,879
2022-12-232,9102,9102,9102,9101002,910
2022-12-222,9002,9002,9002,9001002,900
2022-12-212,9102,9102,8902,8991,8002,899
2022-12-202,9502,9502,9102,9106002,910
2022-12-192,9232,9232,8902,9006002,900
2022-12-162,9492,9502,9392,9393,0002,939
2022-12-152,9472,9492,9112,9494002,949
2022-12-142,9092,9092,9092,9094002,909
2022-12-132,9572,9572,9082,9081,2002,908
2022-12-123,0003,0002,9302,9305002,930
2022-12-093,0403,0403,0003,0001,3003,000
2022-12-083,0103,0402,9903,0408003,040
2022-12-073,0253,0453,0253,0451,6003,045
2022-12-062,9973,0252,9973,0251,2003,025
2022-12-052,9602,9652,9602,9652002,965
2022-12-022,9552,9992,9552,9552,2002,955
2022-12-012,9602,9682,9552,9551,4002,955
2022-11-302,9472,9602,9472,9602,3002,960
2022-11-292,9472,9472,9062,9307002,930
2022-11-282,9322,9322,9282,9306002,930
2022-11-252,9652,9652,8652,9321,8002,932
2022-11-242,9352,9912,9352,9868002,986
2022-11-222,9042,9152,9042,9154002,915
2022-11-212,9102,9102,9002,9068002,906
2022-11-182,9102,9292,9102,9108002,910
2022-11-172,9402,9462,9052,9102,3002,910
2022-11-162,9472,9502,9402,9401,1002,940
2022-11-152,9252,9602,9252,9312,6002,931
2022-11-142,9302,9702,9302,9401,4002,940
2022-11-113,0153,0252,9783,0003,1003,000
2022-11-103,0003,0352,9702,9701,3002,970
2022-11-092,9982,9982,9362,9602,9002,960
2022-11-082,9542,9992,9252,9992,7002,999
2022-11-073,0853,0852,9363,02056,8003,020
2022-11-042,7503,2152,7502,88727,8002,887
2022-11-022,7272,7492,7272,7491,8002,749
2022-11-012,6972,7002,6972,7001,0002,700
2022-10-312,7002,7252,7002,7251,2002,725
2022-10-282,7102,7202,6802,7002,2002,700
2022-10-272,6502,6702,6502,6705002,670
2022-10-262,6122,6682,6042,6682,7002,668
2022-10-252,6302,6302,6002,6066002,606
2022-10-242,5902,5902,5902,5904002,590
2022-10-21---2,577-2,577
2022-10-20---2,577-2,577
2022-10-192,5772,5772,5772,5771002,577
2022-10-182,5762,5762,5762,5763002,576
2022-10-172,5402,6102,5402,5762,6002,576
2022-10-142,6502,6502,6302,6405002,640
2022-10-132,6012,6772,6002,6592,3002,659
2022-10-122,5612,7702,5612,6276,1002,627
2022-10-11---2,565-2,565
2022-10-072,5652,5652,5652,5651002,565
2022-10-062,5602,5782,5502,5681,6002,568
2022-10-05---2,559-2,559
2022-10-042,5352,5592,5352,5591,7002,559
2022-10-032,4852,5392,4062,5302,1002,530
2022-09-302,5432,5432,4852,4851,2002,485
2022-09-292,5442,5442,5382,5388002,538
2022-09-282,5572,5582,5312,5354,8002,535
2022-09-272,5252,5472,5252,5474002,547
2022-09-262,5032,5042,5002,5004002,500
2022-09-222,5252,5252,5252,5251002,525
2022-09-212,5002,5252,5002,5256002,525
2022-09-202,5882,5882,5382,5383002,538
2022-09-162,5302,5902,5302,5655002,565
2022-09-152,5502,5532,5502,5532002,553
2022-09-142,5502,5502,5502,5503002,550
2022-09-132,5952,5972,5712,5711,9002,571
2022-09-122,5852,5852,5612,5757002,575
2022-09-092,5892,5902,5482,5854,3002,585
2022-09-082,5372,5752,5372,5652,5002,565
2022-09-072,5282,5282,5222,5257002,525
2022-09-062,5152,5272,5132,5221,0002,522
2022-09-052,5002,5102,4982,5102,5002,510
2022-09-022,4922,5102,4902,5004,5002,500
2022-09-012,4852,4852,4672,4671,7002,467
2022-08-312,4792,4792,4792,4792002,479
2022-08-302,4802,4802,4602,4701,1002,470
2022-08-292,4532,4952,4532,4591,5002,459
2022-08-262,4802,4802,4532,4611,5002,461
2022-08-252,4502,4552,4452,4555002,455
2022-08-242,4312,4502,4312,4507002,450
2022-08-232,4372,4402,4322,4347002,434
2022-08-222,4202,4372,4122,4371,7002,437
2022-08-192,4062,4062,4062,4061002,406
2022-08-182,4252,4252,4052,4061,8002,406
2022-08-172,4002,4182,3962,3961,0002,396
2022-08-162,3972,3972,3952,3952002,395
2022-08-152,3792,4002,3792,4009002,400
2022-08-122,3812,3972,3792,3791,0002,379
2022-08-102,3892,3892,3802,3804002,380
2022-08-092,4082,4082,3932,3934002,393
2022-08-082,3962,4152,3892,4082,6002,408
2022-08-052,3702,3872,3702,3871,0002,387
2022-08-042,3502,3792,3502,3683,4002,368
2022-08-032,3412,3412,3412,3416002,341
2022-08-022,3302,3502,3202,3341,8002,334
2022-08-012,3202,3382,3202,3304002,330
2022-07-292,3422,3472,3202,3202,4002,320
2022-07-282,3762,3762,3762,3768002,376
2022-07-272,3522,3582,3502,3511,8002,351
2022-07-262,3442,3502,3442,3501,0002,350
2022-07-252,3472,3472,3152,3434,0002,343
2022-07-222,3262,3452,3262,3405002,340
2022-07-212,3202,3472,3202,3202,2002,320
2022-07-202,3412,3422,3352,3356002,335
2022-07-192,3362,3362,3302,3305002,330
2022-07-152,3202,3362,3202,3368002,336
2022-07-142,3202,3202,3202,3204002,320
2022-07-132,3182,3202,3172,3206002,320
2022-07-122,3442,3442,3192,3192,2002,319
2022-07-112,3502,3502,3372,3371,8002,337
2022-07-082,3552,3552,2882,35011,2002,350
2022-07-072,3552,3552,3552,3555002,355
2022-07-062,3312,3652,3312,3422,1002,342
2022-07-052,3422,3602,3422,3604002,360
2022-07-042,3602,3602,3452,3459002,345
2022-07-012,3512,3512,3452,3459002,345
2022-06-302,3512,3642,3512,3643002,364
2022-06-292,3642,3642,3642,3641002,364
2022-06-282,3612,3632,3612,3628002,362
2022-06-272,3622,3622,3502,3508002,350
2022-06-242,3512,3632,3502,3634002,363
2022-06-23---2,331-2,331
2022-06-222,3312,3322,3312,3311,0002,331
2022-06-212,3252,3252,3252,3252002,325
2022-06-202,3692,3692,3202,3203,8002,320
2022-06-172,3422,3792,3202,3792,6002,379
2022-06-162,3802,3802,3522,3522002,352
2022-06-152,3832,3832,3512,3801,3002,380
2022-06-142,3732,3812,3732,3813002,381
2022-06-132,3602,3642,3602,3628002,362
2022-06-102,3712,3732,3502,3691,2002,369
2022-06-092,3502,3502,3502,3501002,350
2022-06-082,3562,3672,3372,3672,0002,367
2022-06-072,3552,3562,3552,3567,2002,356
2022-06-062,3522,3552,3502,3525002,352
2022-06-032,3562,3742,3482,3481,1002,348
2022-06-022,3672,3792,3482,3736002,373
2022-06-012,3522,3622,3522,3608002,360
2022-05-312,3782,3802,3462,3729002,372
2022-05-302,3722,3722,3562,3676002,367
2022-05-272,3702,3702,3532,3557002,355
2022-05-262,3642,3642,3512,3515002,351
2022-05-252,3492,3492,3332,3454002,345
2022-05-242,3562,3562,3562,3561002,356
2022-05-232,3512,3562,3422,3561,5002,356
2022-05-202,3252,3522,3252,3525002,352
2022-05-192,3202,3592,3112,3111,5002,311
2022-05-182,3422,3792,3232,3232,8002,323
2022-05-172,3692,3782,3402,3401,8002,340
2022-05-162,3882,3912,3712,3901,7002,390
2022-05-132,3442,3772,3192,3773,6002,377
2022-05-122,3502,3622,3012,34840,5002,348
2022-05-112,3992,4792,3372,35411,3002,354
2022-05-102,4002,4202,3822,3993,6002,399
2022-05-092,4452,4542,3912,4207,1002,420
2022-05-062,4152,4152,3902,3953,1002,395
2022-05-022,4052,4092,3902,3924,2002,392
2022-04-282,3992,4032,3822,3923,4002,392
2022-04-272,4532,4532,3892,4037,5002,403
2022-04-262,4712,4712,4662,4714002,471
2022-04-252,5012,5202,4662,4804,4002,480
2022-04-222,5202,5302,5192,5194002,519
2022-04-212,5112,5462,5112,5204002,520
2022-04-202,5152,5152,5082,5084002,508
2022-04-192,5062,5112,5062,5063002,506
2022-04-182,5302,5522,5032,5051,3002,505
2022-04-152,5242,5522,5212,5307002,530
2022-04-142,5262,5612,5222,5401,2002,540
2022-04-132,5372,5692,5362,5409002,540
2022-04-122,5482,5612,5402,5402,8002,540
2022-04-112,5602,5662,5432,54811,1002,548
2022-04-082,5752,5752,5592,5608002,560
2022-04-072,5612,5612,5202,5254,3002,525
2022-04-062,5652,5702,5502,5612,3002,561
2022-04-052,5612,6162,5612,5649002,564
2022-04-042,5612,5992,5512,5721,8002,572
2022-04-012,5532,5732,5412,5611,7002,561
2022-03-312,5782,5782,5402,5752,0002,575
2022-03-302,5702,5902,5452,5782,2002,578
2022-03-292,5812,6072,5712,6071,6002,607
2022-03-282,5982,6452,5852,5852,8002,585
2022-03-252,6082,6322,5712,6064,8002,606
2022-03-242,5602,6002,5602,5611,1002,561
2022-03-232,5622,5752,5512,5604,3002,560
2022-03-222,5512,6162,5502,5542,5002,554
2022-03-182,5732,5812,5512,5513,8002,551
2022-03-172,5752,5992,5752,5781,0002,578
2022-03-162,5722,5992,5652,5757002,575
2022-03-152,5992,5992,5602,5713,1002,571
2022-03-14---2,599-2,599
2022-03-11---2,599-2,599
2022-03-102,5532,5992,5532,5991,0002,599
2022-03-092,5672,5802,5502,5501,6002,550
2022-03-082,5802,6002,5792,5795002,579
2022-03-072,6222,6292,6002,6001,7002,600
2022-03-04---2,622-2,622
2022-03-032,5942,6452,5942,6229002,622
2022-03-022,6002,6172,5902,6172,9002,617
2022-03-012,6052,6152,5632,6003,4002,600
2022-02-282,5982,6062,5982,6022,0002,602
2022-02-252,5722,5892,5702,5802,5002,580
2022-02-242,6072,6152,5552,5711,3002,571
2022-02-222,6072,6072,6072,6073002,607
2022-02-212,6022,6182,6022,6073002,607
2022-02-182,5862,6012,5862,6004,2002,600
2022-02-172,6202,6202,6162,6163002,616
2022-02-162,5792,6232,5792,6001,2002,600
2022-02-152,5752,5902,5752,5851,1002,585
2022-02-142,6232,6232,6172,6177002,617
2022-02-102,5852,6222,5852,6217002,621
2022-02-092,5852,6012,5652,5802,2002,580
2022-02-082,5852,5932,5662,5668002,566
2022-02-072,5922,6562,5402,5855,4002,585
2022-02-042,5102,5422,5102,5422,1002,542
2022-02-032,5322,5402,5322,5364002,536
2022-02-022,5512,5692,5252,5322,2002,532
2022-02-012,5002,5252,5002,5251,0002,525
2022-01-312,4892,5102,4892,4901,5002,490
2022-01-282,4712,4892,4702,4891,0002,489
2022-01-272,5302,5302,4042,4702,5002,470
2022-01-262,5322,5502,5322,5504002,550
2022-01-252,5512,5802,5392,5392,0002,539
2022-01-242,5312,5712,5312,5701,5002,570
2022-01-212,5532,5992,5532,5995002,599
2022-01-202,5832,5992,5412,5993,1002,599
2022-01-192,6502,6502,6012,6011,4002,601
2022-01-182,6502,6612,6402,6601,9002,660
2022-01-172,6742,6962,6652,6672,3002,667
2022-01-142,6562,6892,6562,6891,0002,689
2022-01-13---2,672-2,672
2022-01-122,6422,7002,6262,6723,8002,672
2022-01-112,6382,7412,6382,6424,2002,642
2022-01-072,6142,6432,5802,6382,8002,638
2022-01-062,5822,6182,5722,5761,9002,576
2022-01-052,5982,6192,5802,6192,7002,619
2022-01-042,5182,5982,4992,5963,4002,596

分割・併合履歴 ： [2017-09-27]1株→0.2株