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
431.3
円
(14:44)
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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 428.9 | 432.2 | 427.9 | 431.4 | +4.2 | +1.0 | 2,112,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/31 | 470.0 | 479.8 | 467.9 | 477.8 | +13.9 | +3.0 | 6,811,700 |
| 10/30 | 462.0 | 466.8 | 461.5 | 463.9 | -3.3 | -0.7 | 25,304,700 |
| 10/27 | 464.0 | 467.3 | 460.7 | 467.2 | +4.3 | +0.9 | 3,206,900 |
| 10/26 | 461.7 | 464.1 | 460.2 | 462.9 | 0 | 0.0 | 2,809,500 |
| 10/25 | 460.9 | 466.6 | 459.9 | 462.9 | +2.9 | +0.6 | 3,196,800 |
| 10/24 | 457.0 | 461.6 | 454.7 | 460.0 | +0.9 | +0.2 | 3,475,900 |
| 10/23 | 461.5 | 462.0 | 458.9 | 459.1 | -2.3 | -0.5 | 2,594,800 |
| 10/20 | 467.0 | 468.8 | 461.3 | 461.4 | -5.6 | -1.2 | 3,412,100 |
| 10/19 | 456.1 | 468.4 | 455.6 | 467.0 | +11.7 | +2.6 | 5,441,600 |
| 10/18 | 453.4 | 456.3 | 451.0 | 455.3 | -0.4 | -0.1 | 2,421,800 |
| 10/17 | 458.2 | 459.8 | 453.9 | 455.7 | -2.6 | -0.6 | 2,620,600 |
| 10/16 | 458.0 | 460.6 | 455.5 | 458.3 | +0.5 | +0.1 | 2,879,900 |
| 10/13 | 456.6 | 461.6 | 455.8 | 457.8 | -3.3 | -0.7 | 2,856,200 |
| 10/12 | 460.0 | 462.6 | 458.2 | 461.1 | +2.2 | +0.5 | 3,493,600 |
| 10/11 | 461.5 | 461.9 | 457.6 | 458.9 | -2.9 | -0.6 | 3,026,600 |
| 10/10 | 459.0 | 462.3 | 457.0 | 461.8 | -0.2 | +0.0 | 4,735,400 |
| 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 |
▶︎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