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
465.9
円
(23:04)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 476.6 | 477.8 | 468.2 | 469.8 | -4.4 | -0.9 | 3,725,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 449.5 | 464.0 | 449.5 | 462.0 | +9.7 | +2.1 | 4,276,500 |
| 10/5 | 441.0 | 453.0 | 440.8 | 452.3 | +9.5 | +2.2 | 4,702,300 |
| 10/4 | 445.1 | 450.6 | 442.6 | 442.8 | -9.1 | -2.0 | 4,209,800 |
| 10/3 | 456.9 | 458.0 | 450.7 | 451.9 | -6.6 | -1.4 | 3,093,500 |
| 10/2 | 460.1 | 465.4 | 457.6 | 458.5 | -1.0 | -0.2 | 3,389,200 |
| 9/29 | 463.8 | 466.9 | 458.0 | 459.5 | -4.3 | -0.9 | 3,878,800 |
| 9/28 | 466.0 | 468.3 | 462.2 | 463.8 | -4.0 | -0.9 | 7,292,100 |
| 9/27 | 464.6 | 467.8 | 461.5 | 467.8 | +0.6 | +0.1 | 12,479,700 |
| 9/26 | 465.9 | 470.4 | 465.3 | 467.2 | +0.7 | +0.2 | 7,383,400 |
| 9/25 | 465.0 | 469.2 | 463.6 | 466.5 | +3.8 | +0.8 | 7,257,400 |
| 9/22 | 462.0 | 465.9 | 461.7 | 462.7 | -1.9 | -0.4 | 4,929,800 |
| 9/21 | 465.1 | 468.0 | 464.0 | 464.6 | +2.0 | +0.4 | 4,540,500 |
| 9/20 | 462.7 | 465.4 | 460.6 | 462.6 | -5.2 | -1.1 | 6,541,800 |
| 9/19 | 469.6 | 470.1 | 464.2 | 467.8 | -5.4 | -1.1 | 7,048,700 |
| 9/15 | 475.0 | 477.4 | 472.7 | 473.2 | +1.5 | +0.3 | 7,913,700 |
| 9/14 | 471.5 | 472.3 | 467.2 | 471.7 | +0.6 | +0.1 | 5,993,200 |
| 9/13 | 475.0 | 475.4 | 468.1 | 471.1 | -3.8 | -0.8 | 4,252,000 |
| 9/12 | 469.4 | 476.7 | 469.4 | 474.9 | +6.3 | +1.3 | 5,890,000 |
| 9/11 | 467.5 | 468.9 | 466.2 | 468.6 | +4.0 | +0.9 | 3,782,100 |
| 9/8 | 465.9 | 468.6 | 464.2 | 464.6 | -1.0 | -0.2 | 4,186,400 |
| 9/7 | 465.2 | 468.8 | 464.0 | 465.6 | +0.8 | +0.2 | 3,232,300 |
| 9/6 | 466.4 | 467.0 | 463.8 | 464.8 | -2.6 | -0.6 | 2,877,700 |
| 9/5 | 469.0 | 469.0 | 465.7 | 467.4 | -1.0 | -0.2 | 2,723,100 |
| 9/4 | 462.8 | 469.0 | 461.3 | 468.4 | +6.2 | +1.3 | 3,723,600 |
| 9/1 | 459.6 | 462.8 | 458.2 | 462.2 | +4.2 | +0.9 | 2,939,700 |
| 8/31 | 461.3 | 463.2 | 457.4 | 458.0 | -5.0 | -1.1 | 4,219,300 |
| 8/30 | 465.7 | 466.6 | 461.1 | 463.0 | -3.3 | -0.7 | 4,374,400 |
| 8/29 | 466.5 | 469.2 | 465.6 | 466.3 | 0 | 0.0 | 2,212,900 |
| 8/28 | 468.0 | 468.3 | 464.5 | 466.3 | +1.1 | +0.2 | 3,589,800 |
| 8/25 | 465.1 | 467.4 | 462.7 | 465.2 | +1.4 | +0.3 | 3,863,900 |
▶︎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
