9831東証P貸借
業種 小売業
ヤマダホールディングス 株価時系列データ
PTS
433.1
円
(11:25)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 487.8 (23/11/02) | 412.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 473.0 (24/04/15) | 426.1 (24/03/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 432.9 | 433.3 | 429.8 | 433.3 | +0.8 | +0.2 | 1,148,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 433.4 | 434.0 | 431.5 | 432.5 | -0.9 | -0.2 | 2,311,500 |
| 5/21 | 433.0 | 435.7 | 432.3 | 433.4 | +2.3 | +0.5 | 2,595,800 |
| 5/20 | 436.0 | 436.0 | 430.4 | 431.1 | -4.5 | -1.0 | 5,943,700 |
| 5/17 | 432.1 | 436.0 | 430.6 | 435.6 | +2.4 | +0.6 | 1,621,200 |
| 5/16 | 434.9 | 436.3 | 431.4 | 433.2 | -2.1 | -0.5 | 4,234,400 |
| 5/15 | 437.0 | 438.4 | 435.2 | 435.3 | -2.0 | -0.5 | 4,085,700 |
| 5/14 | 435.0 | 437.8 | 433.7 | 437.3 | +4.5 | +1.0 | 5,263,600 |
| 5/13 | 432.0 | 435.9 | 430.8 | 432.8 | -0.5 | -0.1 | 4,410,400 |
| 5/10 | 431.8 | 435.3 | 431.2 | 433.3 | +2.9 | +0.7 | 6,255,500 |
| 5/9 | 431.6 | 435.2 | 429.2 | 430.4 | +3.7 | +0.9 | 5,363,500 |
| 5/8 | 434.1 | 438.5 | 426.1 | 426.7 | -23.4 | -5.2 | 18,319,800 |
| 5/7 | 446.0 | 450.9 | 444.7 | 450.1 | +1.7 | +0.4 | 4,519,700 |
| 5/2 | 450.5 | 450.7 | 447.0 | 448.4 | -0.8 | -0.2 | 4,259,200 |
| 5/1 | 450.4 | 450.8 | 445.8 | 449.2 | -1.5 | -0.3 | 4,648,900 |
| 4/30 | 448.6 | 451.8 | 446.7 | 450.7 | +2.1 | +0.5 | 3,625,600 |
| 4/26 | 446.2 | 448.6 | 444.4 | 448.6 | -1.4 | -0.3 | 2,857,100 |
| 4/25 | 452.6 | 454.5 | 448.7 | 450.0 | 0 | 0.0 | 4,042,200 |
| 4/24 | 448.0 | 452.0 | 447.1 | 450.0 | -0.2 | +0.0 | 4,558,300 |
| 4/23 | 453.1 | 455.1 | 449.3 | 450.2 | +1.0 | +0.2 | 3,846,200 |
| 4/22 | 444.9 | 450.4 | 442.7 | 449.2 | +8.6 | +2.0 | 7,140,300 |
| 4/19 | 442.9 | 444.2 | 438.4 | 440.6 | -0.9 | -0.2 | 6,598,900 |
| 4/18 | 440.7 | 444.3 | 440.0 | 441.5 | +4.3 | +1.0 | 3,588,400 |
| 4/17 | 439.4 | 441.7 | 433.6 | 437.2 | -2.8 | -0.6 | 7,982,000 |
| 4/16 | 443.0 | 445.0 | 435.6 | 440.0 | -33.0 | -7.0 | 15,667,200 |
| 4/15 | 457.6 | 473.0 | 457.6 | 473.0 | +14.9 | +3.3 | 5,863,200 |
| 4/12 | 456.5 | 458.3 | 454.7 | 458.1 | -0.6 | -0.1 | 2,979,100 |
| 4/11 | 456.0 | 460.8 | 453.9 | 458.7 | +0.5 | +0.1 | 2,766,900 |
| 4/10 | 459.8 | 462.5 | 457.0 | 458.2 | +0.2 | +0.0 | 3,593,200 |
| 4/9 | 458.5 | 461.9 | 456.2 | 458.0 | +0.6 | +0.1 | 5,276,500 |
| 4/8 | 444.7 | 457.4 | 443.4 | 457.4 | +15.6 | +3.5 | 6,903,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて