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
429
円
(00:08)
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) | 425.6 (24/06/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 425.1 | 431.0 | 424.8 | 430.3 | +3.8 | +0.9 | 3,105,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/14 | 429.5 | 432.4 | 426.2 | 426.5 | -3.6 | -0.8 | 3,191,200 |
| 12/13 | 433.8 | 435.3 | 429.4 | 430.1 | -1.3 | -0.3 | 2,918,400 |
| 12/12 | 432.6 | 434.6 | 430.5 | 431.4 | -0.3 | -0.1 | 3,027,600 |
| 12/11 | 428.9 | 431.7 | 427.5 | 431.7 | +4.8 | +1.1 | 2,870,400 |
| 12/8 | 432.2 | 432.6 | 425.6 | 426.9 | -5.3 | -1.2 | 3,463,300 |
| 12/7 | 433.5 | 434.4 | 431.5 | 432.2 | -2.3 | -0.5 | 1,947,700 |
| 12/6 | 430.0 | 436.4 | 428.8 | 434.5 | +2.7 | +0.6 | 3,474,600 |
| 12/5 | 431.0 | 433.2 | 430.3 | 431.8 | +3.1 | +0.7 | 3,889,700 |
| 12/4 | 428.9 | 430.9 | 427.1 | 428.7 | -0.1 | +0.0 | 2,717,400 |
| 12/1 | 431.0 | 432.0 | 428.8 | 428.8 | +0.3 | +0.1 | 2,498,700 |
| 11/30 | 431.6 | 431.6 | 426.1 | 428.5 | -3.7 | -0.9 | 4,880,400 |
| 11/29 | 436.9 | 438.2 | 431.2 | 432.2 | -2.4 | -0.6 | 3,080,800 |
| 11/28 | 434.0 | 436.3 | 432.0 | 434.6 | +3.7 | +0.9 | 3,592,700 |
| 11/27 | 429.5 | 432.9 | 428.2 | 430.9 | +2.1 | +0.5 | 3,061,700 |
| 11/24 | 430.5 | 430.5 | 426.4 | 428.8 | 0 | 0.0 | 3,392,900 |
| 11/22 | 429.1 | 430.8 | 428.0 | 428.8 | -0.4 | -0.1 | 3,197,600 |
| 11/21 | 427.2 | 429.9 | 427.0 | 429.2 | +0.3 | +0.1 | 3,275,400 |
| 11/20 | 429.9 | 431.6 | 426.5 | 428.9 | 0 | 0.0 | 3,393,400 |
| 11/17 | 422.0 | 428.9 | 421.0 | 428.9 | +5.3 | +1.3 | 5,088,100 |
| 11/16 | 425.3 | 430.2 | 422.3 | 423.6 | -2.3 | -0.5 | 4,524,800 |
| 11/15 | 427.5 | 427.9 | 424.5 | 425.9 | +0.1 | +0.0 | 3,688,300 |
| 11/14 | 426.3 | 426.5 | 422.7 | 425.8 | -0.4 | -0.1 | 3,569,000 |
| 11/13 | 431.0 | 432.0 | 424.6 | 426.2 | -3.5 | -0.8 | 3,808,600 |
| 11/10 | 426.6 | 429.7 | 421.6 | 429.7 | +1.3 | +0.3 | 5,098,300 |
| 11/9 | 425.2 | 428.9 | 421.2 | 428.4 | +2.8 | +0.7 | 5,863,300 |
| 11/8 | 427.5 | 428.2 | 421.2 | 425.6 | -3.0 | -0.7 | 7,601,800 |
| 11/7 | 437.1 | 437.8 | 427.4 | 428.6 | -5.7 | -1.3 | 10,386,700 |
| 11/6 | 458.0 | 462.8 | 434.1 | 434.3 | -49.2 | -10.2 | 21,355,500 |
| 11/2 | 487.5 | 487.8 | 475.8 | 483.5 | -2.6 | -0.5 | 6,784,000 |
| 11/1 | 479.0 | 487.3 | 475.3 | 486.1 | +8.3 | +1.7 | 7,224,900 |
▶︎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