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
445
円
(23:57)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 480.0 (24/11/14) | 402.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 480.0 (24/11/14) | 402.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 442.7 | 445.0 | 442.3 | 445.0 | +3.4 | +0.8 | 2,045,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 439.9 | 441.6 | 439.0 | 441.6 | +4.2 | +1.0 | 2,021,000 |
| 2/12 | 441.0 | 441.0 | 436.0 | 437.4 | -2.4 | -0.6 | 2,664,300 |
| 2/10 | 441.0 | 441.2 | 436.7 | 439.8 | -0.2 | -0.1 | 3,054,000 |
| 2/7 | 437.8 | 440.7 | 434.6 | 440.0 | +0.8 | +0.2 | 3,951,600 |
| 2/6 | 449.2 | 454.0 | 433.3 | 439.2 | -7.4 | -1.7 | 7,941,600 |
| 2/5 | 449.4 | 451.6 | 446.5 | 446.6 | -2.8 | -0.6 | 2,691,600 |
| 2/4 | 450.7 | 453.4 | 448.5 | 449.4 | -0.6 | -0.1 | 1,709,800 |
| 2/3 | 452.0 | 452.6 | 448.1 | 450.0 | -5.5 | -1.2 | 3,061,500 |
| 1/31 | 455.8 | 458.2 | 454.4 | 455.5 | -2.0 | -0.4 | 1,606,800 |
| 1/30 | 454.0 | 457.7 | 452.0 | 457.5 | +4.3 | +1.0 | 1,995,500 |
| 1/29 | 449.0 | 454.0 | 447.8 | 453.2 | +3.4 | +0.8 | 1,538,500 |
| 1/28 | 448.9 | 452.5 | 448.3 | 449.8 | +2.6 | +0.6 | 1,873,500 |
| 1/27 | 446.4 | 448.4 | 444.6 | 447.2 | +3.2 | +0.7 | 1,907,700 |
| 1/24 | 441.5 | 445.3 | 441.5 | 444.0 | +2.3 | +0.5 | 2,165,300 |
| 1/23 | 441.5 | 443.2 | 440.8 | 441.7 | -0.8 | -0.2 | 1,589,800 |
| 1/22 | 443.0 | 443.6 | 441.0 | 442.5 | -1.2 | -0.3 | 1,515,200 |
| 1/21 | 442.0 | 443.7 | 440.5 | 443.7 | +1.5 | +0.3 | 1,494,400 |
| 1/20 | 441.8 | 442.5 | 440.1 | 442.2 | +0.1 | +0.0 | 1,733,900 |
| 1/17 | 443.8 | 444.5 | 436.1 | 442.1 | +2.1 | +0.5 | 2,825,900 |
| 1/16 | 443.5 | 444.8 | 439.5 | 440.0 | -3.4 | -0.8 | 1,916,200 |
| 1/15 | 441.1 | 443.4 | 439.7 | 443.4 | +3.4 | +0.8 | 1,938,600 |
| 1/14 | 447.0 | 447.4 | 438.0 | 440.0 | -8.5 | -1.9 | 3,857,000 |
| 1/10 | 449.0 | 451.5 | 448.1 | 448.5 | -0.6 | -0.1 | 1,777,300 |
| 1/9 | 450.0 | 450.6 | 447.8 | 449.1 | -2.1 | -0.5 | 2,078,700 |
| 1/8 | 454.2 | 454.4 | 451.2 | 451.2 | -2.1 | -0.5 | 1,614,900 |
| 1/7 | 452.2 | 454.4 | 448.8 | 453.3 | +1.2 | +0.3 | 1,886,600 |
| 1/6 | 455.7 | 457.3 | 451.9 | 452.1 | -1.0 | -0.2 | 2,782,000 |
| 12/30 | 456.0 | 456.6 | 451.4 | 453.1 | -2.1 | -0.5 | 2,047,000 |
| 12/27 | 452.5 | 455.2 | 451.2 | 455.2 | +3.0 | +0.7 | 1,431,600 |
| 12/26 | 449.1 | 452.2 | 447.7 | 452.2 | +3.1 | +0.7 | 1,776,900 |
▶︎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
