KabuInsight

ヤマダコーポレーション

6392
スタンダード/機械/YAMADA CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,430.06,430.06,430.06,430.00.00.00%—
2026-03-126,430.06,430.06,430.06,430.00.00.00%—
2026-03-116,430.06,430.06,430.06,430.0-100.0-1.53%200
2026-03-106,560.06,560.06,530.06,530.0-70.0-1.06%1,400
2026-03-096,560.06,600.06,550.06,600.0-20.0-0.30%1,400
2026-03-066,590.06,620.06,570.06,620.00.00.00%300
2026-03-056,590.06,620.06,590.06,620.0-20.0-0.30%1,800
2026-03-046,620.06,640.06,610.06,640.0-60.0-0.90%400
2026-03-036,780.06,780.06,700.06,700.00.00.00%1,100
2026-03-026,670.06,700.06,670.06,700.0+30.0+0.45%500
2026-02-276,670.06,670.06,670.06,670.0+100.0+1.52%200
2026-02-266,580.06,580.06,570.06,570.0-50.0-0.76%600
2026-02-256,650.06,650.06,580.06,620.0-40.0-0.60%1,300
2026-02-246,740.06,740.06,660.06,660.0-90.0-1.33%200
2026-02-206,840.06,840.06,740.06,750.0-100.0-1.46%2,200
2026-02-196,880.06,880.06,750.06,850.0-40.0-0.58%1,800
2026-02-186,650.06,890.06,650.06,890.0+240.0+3.61%2,000
2026-02-176,850.06,850.06,650.06,650.0-230.0-3.34%700
2026-02-166,560.06,880.06,560.06,880.0+220.0+3.30%4,800
2026-02-136,600.06,660.06,590.06,660.0+50.0+0.76%600
2026-02-126,560.06,610.06,550.06,610.0+60.0+0.92%1,000
2026-02-106,550.06,550.06,550.06,550.00.00.00%100
2026-02-096,630.06,630.06,550.06,550.0-70.0-1.06%500
2026-02-066,630.06,700.06,600.06,620.0-80.0-1.19%1,200
2026-02-056,600.06,700.06,600.06,700.0+100.0+1.52%600
2026-02-046,600.06,600.06,600.06,600.0-70.0-1.05%300
2026-02-036,740.06,740.06,500.06,670.0+30.0+0.45%800
2026-02-026,640.06,640.06,640.06,640.0-100.0-1.48%100
2026-01-306,800.06,800.06,740.06,740.0-160.0-2.32%200
2026-01-296,900.06,900.06,900.06,900.00.00.00%100
2026-01-286,800.06,900.06,800.06,900.0+160.0+2.37%1,400
2026-01-276,780.06,780.06,740.06,740.0-70.0-1.03%300
2026-01-266,810.06,810.06,810.06,810.00.00.00%100
2026-01-236,850.06,850.06,810.06,810.0-40.0-0.58%300
2026-01-226,880.06,950.06,850.06,850.0-30.0-0.44%1,700
2026-01-216,880.06,980.06,850.06,880.0-50.0-0.72%1,200
2026-01-206,950.06,950.06,870.06,930.0-20.0-0.29%900
2026-01-196,960.06,960.06,910.06,950.0+90.0+1.31%800
2026-01-166,860.06,860.06,860.06,860.00.00.00%100
2026-01-156,770.06,860.06,770.06,860.0+50.0+0.73%500
2026-01-146,850.06,910.06,800.06,810.0-90.0-1.30%1,100
2026-01-137,020.07,030.06,890.06,900.0-120.0-1.71%2,200
2026-01-096,980.07,060.06,920.07,020.0+50.0+0.72%3,500
2026-01-086,750.06,970.06,740.06,970.0+210.0+3.11%2,800
2026-01-076,770.06,770.06,760.06,760.0-90.0-1.31%600
2026-01-066,860.06,860.06,770.06,850.0+60.0+0.88%900
2026-01-056,790.06,790.06,720.06,790.0-10.0-0.15%900
2025-12-306,900.06,900.06,800.06,800.0-140.0-2.02%1,800
2025-12-296,940.07,070.06,930.06,940.0+10.0+0.14%1,400
2025-12-266,850.06,930.06,840.06,930.0+80.0+1.17%4,000
2025-12-256,790.06,850.06,790.06,850.0+60.0+0.88%500
2025-12-246,700.06,790.06,700.06,790.0+90.0+1.34%300
2025-12-236,740.06,740.06,700.06,700.0-140.0-2.05%600
2025-12-226,850.06,900.06,840.06,840.0-10.0-0.15%1,700
2025-12-196,820.06,900.06,720.06,850.0-70.0-1.01%2,100
2025-12-186,790.06,920.06,650.06,920.0+170.0+2.52%2,800
2025-12-176,820.06,820.06,550.06,750.00.00.00%900
2025-12-166,770.06,770.06,650.06,750.0+70.0+1.05%1,300
2025-12-156,680.06,680.06,580.06,680.0+180.0+2.77%1,500
2025-12-126,230.06,500.06,220.06,500.0+330.0+5.35%1,700
2025-12-116,040.06,170.06,040.06,170.0+130.0+2.15%3,400
2025-12-106,050.06,070.06,030.06,040.0-10.0-0.17%600
2025-12-095,920.06,050.05,910.06,050.0+140.0+2.37%400
2025-12-086,050.06,050.05,910.05,910.0-140.0-2.31%1,100
2025-12-055,890.06,050.05,800.06,050.0+160.0+2.72%1,500
2025-12-045,750.05,900.05,750.05,890.0+70.0+1.20%2,100
2025-12-036,040.06,040.05,760.05,820.0-230.0-3.80%2,900
2025-12-025,960.06,050.05,890.06,050.0+150.0+2.54%2,100
2025-12-015,770.05,900.05,770.05,900.0+150.0+2.61%1,600
2025-11-285,620.05,750.05,620.05,750.0+230.0+4.17%1,900
2025-11-275,490.05,520.05,490.05,520.0-40.0-0.72%13,900
2025-11-265,460.05,560.05,460.05,560.0+60.0+1.09%200
2025-11-255,490.05,500.05,490.05,500.00.00.00%1,100
2025-11-215,500.05,500.05,500.05,500.0-20.0-0.36%100
2025-11-205,500.05,520.05,400.05,520.0+40.0+0.73%1,000
2025-11-195,480.05,480.05,480.05,480.00.00.00%700
2025-11-185,490.05,490.05,390.05,480.0-20.0-0.36%2,100
2025-11-175,650.05,650.05,500.05,500.0-150.0-2.65%1,900
2025-11-145,660.05,660.05,650.05,650.0-10.0-0.18%600
2025-11-135,640.05,820.05,640.05,660.0+20.0+0.35%1,200
2025-11-125,620.05,690.05,510.05,640.0+30.0+0.53%3,100
2025-11-115,270.05,610.05,270.05,610.0+340.0+6.45%5,400
2025-11-105,270.05,270.05,220.05,270.0+30.0+0.57%1,100
2025-11-075,180.05,240.05,180.05,240.0+40.0+0.77%300
2025-11-065,200.05,200.05,200.05,200.00.00.00%200
2025-11-055,320.05,320.05,100.05,200.0-120.0-2.26%2,100
2025-11-045,330.05,360.05,280.05,320.0-10.0-0.19%900
2025-10-315,290.05,330.05,290.05,330.0-20.0-0.37%200
2025-10-305,350.05,350.05,350.05,350.0-40.0-0.74%100
2025-10-295,400.05,400.05,380.05,390.0-50.0-0.92%300
2025-10-285,440.05,500.05,320.05,440.00.00.00%1,600
2025-10-275,430.05,480.05,430.05,440.0+10.0+0.18%500
2025-10-245,380.05,430.05,380.05,430.0+50.0+0.93%500
2025-10-235,380.05,380.05,380.05,380.0-20.0-0.37%100
2025-10-225,400.05,400.05,400.05,400.00.00.00%100
2025-10-215,440.05,580.05,400.05,400.0-100.0-1.82%1,300
2025-10-205,490.05,500.05,420.05,500.0-10.0-0.18%500
2025-10-175,510.05,510.05,510.05,510.00.00.00%—
2025-10-165,510.05,510.05,510.05,510.00.00.00%—
2025-10-155,510.05,510.05,510.05,510.00.00.00%—
2025-10-145,510.05,510.05,510.05,510.00.00.00%300
2025-10-105,540.05,540.05,510.05,510.0-120.0-2.13%400
2025-10-095,630.05,630.05,620.05,630.0-20.0-0.35%300
2025-10-085,630.05,850.05,630.05,650.0+50.0+0.89%900
2025-10-075,530.05,600.05,530.05,600.0-10.0-0.18%200
2025-10-065,700.05,700.05,520.05,610.0-80.0-1.41%2,500
2025-10-035,310.05,900.05,310.05,690.0+310.0+5.76%3,000
2025-10-025,290.05,380.05,290.05,380.0+90.0+1.70%400
2025-10-015,280.05,300.05,270.05,290.0-60.0-1.12%500
2025-09-305,350.05,350.05,350.05,350.00.00.00%300
2025-09-295,410.05,610.05,310.05,350.0-110.0-2.01%1,000
2025-09-265,470.05,470.05,370.05,460.0-10.0-0.18%400
2025-09-255,630.05,630.05,470.05,470.0-60.0-1.08%1,600
2025-09-245,580.05,580.05,410.05,530.0+30.0+0.55%900
2025-09-225,780.05,780.05,370.05,500.0+20.0+0.36%7,300
2025-09-195,430.05,480.05,310.05,480.0+70.0+1.29%900
2025-09-185,390.05,420.05,370.05,410.0+110.0+2.08%1,200
2025-09-175,350.05,350.05,230.05,300.0-40.0-0.75%700
2025-09-165,290.05,370.05,290.05,340.0+60.0+1.14%1,400
2025-09-125,170.05,280.05,170.05,280.0——1,300

直近120営業日分を表示