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
426.4
円
(18:27)
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) | 417.3 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 473.0 (24/04/15) | 422.0 (24/06/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 425.9 | 427.6 | 424.2 | 427.0 | +2.7 | +0.6 | 1,421,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 429.0 | 429.0 | 422.0 | 424.3 | -6.0 | -1.4 | 3,797,000 |
| 6/14 | 425.1 | 431.0 | 424.8 | 430.3 | +3.8 | +0.9 | 3,105,100 |
| 6/13 | 430.2 | 431.1 | 425.6 | 426.5 | -3.7 | -0.9 | 3,388,600 |
| 6/12 | 432.5 | 434.5 | 430.2 | 430.2 | -3.6 | -0.8 | 3,638,100 |
| 6/11 | 435.0 | 436.5 | 432.9 | 433.8 | -0.9 | -0.2 | 3,719,200 |
| 6/10 | 431.2 | 435.7 | 429.7 | 434.7 | +2.2 | +0.5 | 3,683,900 |
| 6/7 | 432.1 | 432.8 | 431.0 | 432.5 | +0.2 | +0.1 | 1,840,900 |
| 6/6 | 434.1 | 435.6 | 432.2 | 432.3 | -1.6 | -0.4 | 3,948,100 |
| 6/5 | 438.0 | 438.5 | 433.9 | 433.9 | -3.2 | -0.7 | 3,810,900 |
| 6/4 | 434.0 | 437.2 | 432.6 | 437.1 | +1.8 | +0.4 | 3,760,100 |
| 6/3 | 440.5 | 441.2 | 434.6 | 435.3 | -5.1 | -1.2 | 3,163,600 |
| 5/31 | 433.7 | 440.6 | 433.2 | 440.4 | +6.4 | +1.5 | 5,082,500 |
| 5/30 | 434.5 | 434.5 | 430.8 | 434.0 | +1.2 | +0.3 | 3,479,200 |
| 5/29 | 432.1 | 434.2 | 431.8 | 432.8 | -1.3 | -0.3 | 4,293,200 |
| 5/28 | 432.1 | 435.4 | 431.8 | 434.1 | +1.4 | +0.3 | 4,297,500 |
| 5/27 | 434.2 | 434.2 | 431.7 | 432.7 | -1.3 | -0.3 | 3,417,700 |
| 5/24 | 433.9 | 435.0 | 432.3 | 434.0 | +0.1 | +0.0 | 2,424,100 |
| 5/23 | 432.9 | 434.8 | 429.8 | 433.9 | +1.4 | +0.3 | 3,775,500 |
| 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 |
▶︎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