！決算発表予定日 2024/05/07
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
448
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 450.5 | 450.7 | 447.0 | 448.4 | -0.8 | -0.2 | 4,259,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/5 | 437.2 | 442.2 | 436.0 | 441.8 | +3.6 | +0.8 | 4,559,500 |
| 4/4 | 440.2 | 441.2 | 437.7 | 438.2 | -2.7 | -0.6 | 3,359,300 |
| 4/3 | 437.1 | 441.7 | 434.7 | 440.9 | -0.5 | -0.1 | 3,319,600 |
| 4/2 | 444.0 | 444.7 | 440.2 | 441.4 | -5.6 | -1.3 | 2,614,300 |
| 4/1 | 444.4 | 449.6 | 443.5 | 447.0 | +5.8 | +1.3 | 3,929,100 |
| 3/29 | 439.9 | 442.7 | 438.1 | 441.2 | +3.0 | +0.7 | 3,704,000 |
| 3/28 | 445.9 | 446.0 | 437.1 | 438.2 | -11.7 | -2.6 | 11,933,100 |
| 3/27 | 446.4 | 452.8 | 446.4 | 449.9 | +3.7 | +0.8 | 12,917,500 |
| 3/26 | 444.8 | 447.5 | 442.4 | 446.2 | -0.1 | +0.0 | 5,311,700 |
| 3/25 | 448.7 | 449.9 | 445.8 | 446.3 | -4.3 | -1.0 | 7,986,000 |
| 3/22 | 450.2 | 450.6 | 447.1 | 450.6 | +1.1 | +0.2 | 5,989,900 |
| 3/21 | 449.0 | 451.0 | 447.5 | 449.5 | +1.2 | +0.3 | 5,326,200 |
| 3/19 | 449.9 | 449.9 | 445.2 | 448.3 | +1.8 | +0.4 | 4,004,200 |
▶︎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