！決算発表予定日 2024/05/07
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
448
円
(23:41)
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) | 412.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 473.0 (24/04/15) | 426.1 (24/03/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 444.4 | 473.0 | 433.6 | 448.6 | +7.4 | +1.7 | 104,302,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 430.1 | 452.8 | 426.1 | 441.2 | +10.4 | +2.4 | 118,894,600 |
| 24/02 | 449.6 | 452.8 | 427.4 | 430.8 | -19.7 | -4.4 | 67,269,700 |
| 24/01 | 438.0 | 456.1 | 433.1 | 450.5 | +12.1 | +2.8 | 55,724,900 |
| 23/12 | 431.0 | 440.4 | 421.1 | 438.4 | +9.9 | +2.3 | 56,801,500 |
| 23/11 | 479.0 | 487.8 | 421.0 | 428.5 | -49.3 | -10.3 | 112,868,200 |
| 23/10 | 460.1 | 479.8 | 440.8 | 477.8 | +18.3 | +4.0 | 97,959,400 |
| 23/09 | 459.6 | 477.4 | 458.0 | 459.5 | +1.5 | +0.3 | 108,866,000 |
| 23/08 | 429.6 | 469.2 | 422.2 | 458.0 | +28.4 | +6.6 | 97,288,800 |
| 23/07 | 423.7 | 433.5 | 417.3 | 429.6 | +5.2 | +1.2 | 66,893,700 |
| 23/06 | 413.0 | 433.4 | 412.0 | 424.4 | +11.4 | +2.8 | 84,940,400 |
| 23/05 | 474.0 | 476.0 | 413.0 | 413.0 | -61.0 | -12.9 | 118,522,400 |
| 23/04 | 460.0 | 474.0 | 454.0 | 474.0 | +18.0 | +4.0 | 79,281,600 |
| 23/03 | 481.0 | 495.0 | 455.0 | 456.0 | -23.0 | -4.8 | 112,619,000 |
| 23/02 | 472.0 | 490.0 | 460.0 | 479.0 | +7.0 | +1.5 | 68,646,500 |
| 23/01 | 468.0 | 472.0 | 459.0 | 472.0 | +5.0 | +1.1 | 69,267,500 |
| 22/12 | 477.0 | 478.0 | 463.0 | 467.0 | -10.0 | -2.1 | 85,145,600 |
| 22/11 | 481.0 | 483.0 | 456.0 | 477.0 | -2.0 | -0.4 | 102,613,700 |
| 22/10 | 476.0 | 492.0 | 469.0 | 479.0 | +3.0 | +0.6 | 104,464,100 |
| 22/09 | 480.0 | 485.0 | 466.0 | 476.0 | -6.0 | -1.2 | 119,470,000 |
| 22/08 | 482.0 | 485.0 | 457.0 | 482.0 | +2.0 | +0.4 | 110,265,300 |
| 22/07 | 488.0 | 502.0 | 476.0 | 480.0 | -8.0 | -1.6 | 112,319,900 |
| 22/06 | 454.0 | 491.0 | 451.0 | 488.0 | +34.0 | +7.5 | 146,643,600 |
| 22/05 | 384.0 | 482.0 | 384.0 | 454.0 | +67.0 | +17.3 | 223,505,300 |
| 22/04 | 380.0 | 388.0 | 372.0 | 387.0 | +7.0 | +1.8 | 99,685,000 |
| 22/03 | 398.0 | 407.0 | 371.0 | 380.0 | -19.0 | -4.8 | 194,972,200 |
| 22/02 | 388.0 | 408.0 | 381.0 | 399.0 | +12.0 | +3.1 | 138,708,200 |
| 22/01 | 397.0 | 404.0 | 381.0 | 387.0 | -6.0 | -1.5 | 152,920,000 |
| 21/12 | 394.0 | 404.0 | 379.0 | 393.0 | -3.0 | -0.8 | 179,471,700 |
| 21/11 | 440.0 | 450.0 | 391.0 | 396.0 | -39.0 | -9.0 | 268,625,300 |
| 21/10 | 468.0 | 481.0 | 426.0 | 435.0 | -35.0 | -7.5 | 140,753,800 |
▶︎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