So-net無料ブログ作成

9831 ヤマダ電機 株価一覧& csvダウンロード【2017年度】

9831 ヤマダ電機 の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 9831 ヤマダ電機 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/10580 (09:00)589 (09:27)580 (09:00)582 (15:00)7465200
2017/11/09595 (09:03)596 (09:03)579 (14:33)582 (15:00)16233000
2017/11/08607 (09:00)610 (14:48)603 (09:33)609 (15:00)2833000
2017/11/07599 (09:00)607 (14:59)598 (09:00)607 (15:00)2875500
2017/11/06603 (09:00)604 (09:00)599 (10:30)601 (15:00)3136600
2017/11/02602 (09:00)607 (14:42)599 (09:07)606 (15:00)2661300
2017/11/01607 (09:00)607 (09:00)600 (09:26)604 (15:00)2241600
2017/10/31610 (09:00)610 (09:00)602 (13:02)602 (15:00)3606100
2017/10/30610 (09:00)613 (09:09)607 (11:04)611 (15:00)2688700
2017/10/27605 (09:00)610 (10:26)605 (09:00)609 (15:00)3906600
2017/10/26596 (09:00)602 (13:36)593 (09:21)601 (15:00)3003500
2017/10/25597 (09:00)599 (09:24)595 (09:04)597 (15:00)4078300
2017/10/24598 (09:03)603 (09:03)595 (10:14)597 (15:00)7927500
2017/10/23612 (09:00)615 (09:05)611 (10:29)613 (15:00)2616200
2017/10/20612 (09:00)615 (09:12)604 (13:27)606 (15:00)3979200
2017/10/19617 (09:00)617 (09:00)610 (14:30)611 (15:00)2707400
2017/10/18611 (09:00)618 (14:25)610 (09:02)617 (15:00)3106200
2017/10/17612 (09:00)614 (09:29)609 (12:43)610 (15:00)1998600
2017/10/16608 (09:00)614 (13:00)607 (09:06)610 (15:00)2768500
2017/10/13606 (09:00)609 (09:07)603 (09:58)606 (15:00)3592300
2017/10/12606 (09:00)611 (09:38)606 (09:00)607 (15:00)3326500
2017/10/11605 (09:00)607 (09:02)601 (13:37)603 (15:00)3806500
2017/10/10605 (09:00)613 (10:44)605 (09:00)612 (15:00)2816400
2017/10/06606 (09:00)608 (11:15)603 (09:20)607 (15:00)2129400
2017/10/05606 (09:00)609 (13:27)604 (10:13)608 (15:00)2522900
2017/10/04612 (09:00)614 (09:00)603 (14:42)605 (15:00)3543100
2017/10/03610 (09:00)615 (09:11)607 (13:18)611 (15:00)3047700
2017/10/02617 (09:00)617 (09:00)607 (14:46)609 (15:00)3282000
2017/09/29608 (09:00)617 (13:25)607 (09:00)615 (15:00)4798400
2017/09/28609 (09:00)611 (09:05)604 (10:47)609 (15:00)5262600
2017/09/27595 (09:00)610 (14:24)594 (09:00)609 (15:00)6631600
2017/09/26594 (09:00)596 (09:03)593 (09:00)596 (15:00)6568200
2017/09/25598 (09:00)598 (09:00)592 (10:34)596 (15:00)4179500
2017/09/22594 (09:00)597 (09:20)592 (14:07)593 (15:00)2910000
2017/09/21598 (09:00)599 (09:11)594 (14:56)594 (15:00)2605200
2017/09/20594 (09:00)599 (14:45)593 (09:00)598 (15:00)3069200
2017/09/19597 (09:00)599 (13:50)593 (09:05)598 (15:00)3938000
2017/09/15593 (09:00)597 (09:49)591 (09:03)595 (15:00)4128500
2017/09/14599 (09:00)600 (10:05)596 (13:20)597 (15:00)2664900
2017/09/13593 (09:00)600 (12:59)591 (09:02)599 (15:00)4063100
2017/09/12592 (09:00)594 (13:26)588 (09:05)592 (15:00)3114200
2017/09/11587 (09:00)590 (09:26)586 (09:04)590 (15:00)2748300
2017/09/08578 (09:00)586 (10:49)578 (09:00)584 (15:00)3990900
2017/09/07584 (09:00)585 (09:04)581 (09:43)583 (15:00)2745200
2017/09/06580 (09:00)585 (14:58)578 (09:05)583 (15:00)4439700
2017/09/05585 (09:00)591 (10:10)580 (14:57)581 (15:00)4528300
2017/09/04589 (09:00)591 (09:00)584 (10:22)584 (15:00)2115400
2017/09/01595 (09:00)595 (09:00)585 (14:05)587 (15:00)3459900
2017/08/31596 (09:00)599 (10:12)593 (09:04)595 (15:00)3743600
2017/08/30592 (09:00)592 (09:00)589 (09:08)592 (15:00)2647000
2017/08/29590 (09:00)592 (09:59)588 (09:21)592 (15:00)2919900
2017/08/28585 (09:00)592 (14:51)585 (09:00)592 (15:00)2940200
2017/08/25584 (09:00)586 (09:00)582 (09:01)584 (15:00)3314600
2017/08/24582 (09:00)585 (09:00)578 (12:32)581 (15:00)2726300
2017/08/23582 (09:00)583 (14:43)576 (09:24)582 (15:00)3386400
2017/08/22578 (09:00)580 (09:00)572 (09:18)576 (15:00)6423500
2017/08/21585 (09:00)587 (09:00)581 (13:23)582 (15:00)3098100
2017/08/18586 (09:00)587 (09:00)582 (09:26)584 (15:00)3113600
2017/08/17590 (09:00)592 (14:59)588 (09:03)590 (15:00)1835300
2017/08/16593 (09:00)594 (09:03)589 (14:45)590 (15:00)2825500
2017/08/15593 (09:00)597 (09:28)592 (09:00)593 (15:00)4307500
2017/08/14587 (09:00)594 (09:41)586 (09:00)591 (15:00)4540600
2017/08/10590 (09:00)592 (09:22)586 (13:02)590 (15:00)2964900
2017/08/09589 (09:00)591 (09:00)584 (10:00)588 (15:00)3286500
2017/08/08595 (09:00)595 (09:00)587 (14:49)588 (15:00)2595000
2017/08/07590 (09:00)596 (09:07)589 (09:00)595 (15:00)4266200
2017/08/04604 (09:03)607 (09:13)582 (14:49)584 (15:00)14270600
2017/08/03590 (09:00)592 (09:00)582 (12:31)586 (15:00)3564500
2017/08/02590 (09:00)590 (09:00)586 (09:18)586 (15:00)3102900
2017/08/01590 (09:00)592 (09:02)586 (11:21)588 (15:00)3062200
2017/07/31590 (09:00)595 (10:57)586 (09:03)589 (15:00)5763700
2017/07/28581 (09:00)588 (10:19)577 (09:02)587 (15:00)3984300
2017/07/27579 (09:00)583 (14:08)576 (10:06)578 (15:00)4938100
2017/07/26574 (09:00)577 (09:24)571 (09:02)577 (15:00)3677000
2017/07/25571 (09:00)572 (09:00)568 (10:26)571 (15:00)3477900
2017/07/24563 (09:00)569 (14:55)563 (09:00)569 (15:00)2734300
2017/07/21570 (09:00)572 (09:07)562 (10:42)563 (15:00)3869100
2017/07/20568 (09:00)574 (12:34)568 (09:00)572 (15:00)3009500
2017/07/19564 (09:00)569 (14:38)563 (11:23)569 (15:00)3096200
2017/07/18558 (09:00)565 (14:46)556 (10:08)564 (15:00)3364500
2017/07/14561 (09:00)562 (09:00)558 (10:32)558 (15:00)3082100
2017/07/13565 (09:00)567 (09:04)561 (10:18)561 (15:00)2370400
2017/07/12568 (09:00)569 (09:00)562 (14:16)564 (15:00)2728800
2017/07/11565 (09:00)565 (09:00)558 (10:08)564 (15:00)3694300
2017/07/10568 (09:00)568 (09:00)561 (10:40)562 (15:00)2502300
2017/07/07568 (09:00)570 (10:56)561 (09:41)565 (15:00)3610300
2017/07/06567 (09:00)571 (09:37)564 (11:04)568 (15:00)4577200
2017/07/05561 (09:00)568 (13:54)560 (09:00)568 (15:00)3877000
2017/07/04562 (09:00)563 (09:06)559 (09:33)560 (15:00)2348100
2017/07/03558 (09:00)560 (09:06)556 (09:33)559 (15:00)2517000
2017/06/30561 (09:00)561 (09:00)556 (09:21)558 (15:00)4359600
2017/06/29563 (09:00)563 (09:00)557 (10:15)561 (15:00)4355400
2017/06/28566 (09:00)567 (09:00)560 (14:49)562 (15:00)3897400
2017/06/27572 (09:00)573 (09:02)569 (11:24)569 (15:00)3189900
2017/06/26571 (09:00)573 (09:20)569 (12:37)570 (15:00)2340100
2017/06/23572 (09:00)573 (09:02)568 (10:54)569 (15:00)1878000
2017/06/22573 (09:00)575 (09:00)569 (11:19)572 (15:00)3208500
2017/06/21570 (09:00)571 (09:00)566 (09:20)569 (15:00)4664900
2017/06/20574 (09:00)576 (09:11)572 (09:00)573 (15:00)3097100
2017/06/19567 (09:00)573 (11:21)564 (09:02)572 (15:00)3120600
2017/06/16562 (09:00)565 (14:10)560 (09:09)563 (15:00)3394600
2017/06/15565 (09:00)566 (09:00)560 (10:40)563 (15:00)3615700
2017/06/14570 (09:00)571 (09:01)566 (11:28)567 (15:00)2977900
2017/06/13566 (09:00)571 (09:55)565 (09:00)570 (15:00)3571500
2017/06/12568 (09:00)569 (09:01)564 (12:30)564 (15:00)2451900
2017/06/09567 (09:00)571 (10:18)566 (13:38)566 (15:00)3180500
2017/06/08576 (09:00)576 (09:00)569 (14:20)570 (15:00)3802500
2017/06/07576 (09:00)577 (09:00)568 (09:39)576 (15:00)4783000
2017/06/06584 (09:00)585 (09:00)576 (14:40)576 (15:00)3691600
2017/06/05590 (09:00)590 (09:00)583 (09:10)587 (15:00)2783800
2017/06/02589 (09:00)592 (10:12)585 (12:50)590 (15:00)4502100
2017/06/01587 (09:00)590 (09:10)586 (09:00)589 (15:00)4362200
2017/05/31588 (09:00)589 (09:00)581 (12:35)581 (15:00)4043000
2017/05/30587 (09:00)590 (12:37)585 (10:32)589 (15:00)3013700
2017/05/29592 (09:00)594 (09:31)588 (14:55)588 (15:00)3280400
2017/05/26588 (09:00)590 (09:36)582 (09:06)588 (15:00)4546100
2017/05/25578 (09:00)592 (14:16)576 (09:00)591 (15:00)7226500
2017/05/24573 (09:00)576 (14:59)570 (09:44)576 (15:00)3309000
2017/05/23567 (09:00)572 (14:12)564 (09:21)570 (15:00)2137500
2017/05/22569 (09:00)570 (09:00)564 (12:30)567 (15:00)2232200
2017/05/19567 (09:00)569 (09:00)561 (09:54)565 (15:00)3530300
2017/05/18563 (09:00)570 (14:09)562 (09:01)567 (15:00)4020500
2017/05/17563 (09:00)568 (14:56)562 (09:02)567 (15:00)2806800
2017/05/16566 (09:00)568 (12:38)563 (09:02)566 (15:00)3801400
2017/05/15561 (09:00)565 (10:23)560 (13:14)562 (15:00)3427300
2017/05/12563 (09:00)567 (09:04)560 (10:59)560 (15:00)4890900
2017/05/11560 (09:09)572 (09:22)556 (09:09)565 (15:00)14610500
2017/05/10603 (09:00)604 (09:00)595 (09:41)596 (15:00)3585700
2017/05/09594 (09:00)602 (14:59)591 (09:00)602 (15:00)6718800
2017/05/08586 (09:00)591 (12:51)582 (09:00)590 (15:00)6304200
2017/05/02585 (09:00)585 (09:00)580 (09:34)585 (15:00)3180000
2017/05/01584 (09:00)584 (09:00)579 (09:24)582 (15:00)2526400
2017/04/28579 (09:00)585 (14:27)577 (10:01)585 (15:00)3818700
2017/04/27581 (09:00)583 (09:22)579 (10:37)582 (15:00)2836300
2017/04/26573 (09:00)581 (14:52)570 (09:01)581 (15:00)3695900
2017/04/25569 (09:00)577 (14:34)567 (09:00)576 (15:00)4182800
2017/04/24572 (09:00)576 (14:40)570 (09:02)573 (15:00)4600500
2017/04/21567 (09:00)571 (14:19)564 (09:03)571 (15:00)3627300
2017/04/20560 (09:00)567 (11:09)560 (09:00)563 (15:00)3301800
2017/04/19554 (09:00)563 (14:24)549 (09:22)558 (15:00)4107400
2017/04/18555 (09:00)559 (12:33)550 (09:25)557 (15:00)2424000
2017/04/17549 (09:00)554 (12:36)547 (09:10)553 (15:00)2635800
2017/04/14552 (09:00)553 (09:00)548 (14:25)550 (15:00)3111000
2017/04/13548 (09:00)559 (09:04)548 (09:00)552 (15:00)5425300
2017/04/12553 (09:00)554 (09:02)545 (10:30)550 (15:00)3604200
2017/04/11558 (09:00)560 (09:00)554 (13:12)557 (15:00)1988300
2017/04/10558 (09:00)564 (09:00)554 (10:29)558 (15:00)2537800
2017/04/07556 (09:00)557 (09:00)548 (11:11)552 (15:00)3787300
2017/04/06556 (09:00)557 (09:00)546 (12:52)547 (15:00)3007200
2017/04/05554 (09:00)558 (14:42)549 (10:03)557 (15:00)4675700
2017/04/04549 (09:00)552 (09:00)543 (14:44)544 (15:00)4021700
2017/04/03560 (09:00)560 (09:00)549 (14:59)549 (15:00)3945100

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は9831-2017.csvです。
スポンサーリンク

会社概要 ヤマダ電機


【事業10】家電量販店

スポンサーリンク

9831 ヤマダ電機の関連記事


9831 ヤマダ電機
9831 ヤマダ電機 株価チャート【2017年度】
9831 ヤマダ電機 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました