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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 450.4 | 450.9 | 426.1 | 433.9 | -16.8 | -3.7 | 81,383,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 549.0 | 553.0 | 518.0 | 527.0 | -19.0 | -3.5 | 67,459,300 |
| 19/03 | 542.0 | 577.0 | 537.0 | 546.0 | +8.0 | +1.5 | 115,283,300 |
| 19/02 | 535.0 | 552.0 | 524.0 | 538.0 | +2.0 | +0.4 | 85,623,500 |
| 19/01 | 525.0 | 540.0 | 521.0 | 536.0 | +9.0 | +1.7 | 86,289,100 |
| 18/12 | 549.0 | 559.0 | 518.0 | 527.0 | -22.0 | -4.0 | 102,991,500 |
| 18/11 | 526.0 | 553.0 | 519.0 | 549.0 | +17.0 | +3.2 | 112,171,500 |
| 18/10 | 575.0 | 575.0 | 519.0 | 532.0 | -43.0 | -7.5 | 135,020,200 |
| 18/09 | 551.0 | 578.0 | 546.0 | 575.0 | +24.0 | +4.4 | 70,788,300 |
| 18/08 | 550.0 | 560.0 | 519.0 | 551.0 | -3.0 | -0.5 | 90,660,700 |
| 18/07 | 551.0 | 573.0 | 540.0 | 554.0 | +3.0 | +0.5 | 83,046,200 |
| 18/06 | 562.0 | 567.0 | 533.0 | 551.0 | -13.0 | -2.3 | 92,610,900 |
| 18/05 | 577.0 | 592.0 | 559.0 | 564.0 | -10.0 | -1.7 | 96,934,700 |
| 18/04 | 641.0 | 664.0 | 550.0 | 574.0 | -64.0 | -10.0 | 139,805,800 |
| 18/03 | 675.0 | 699.0 | 631.0 | 638.0 | -39.0 | -5.8 | 111,256,700 |
| 18/02 | 648.0 | 702.0 | 642.0 | 677.0 | +30.0 | +4.6 | 111,447,600 |
| 18/01 | 628.0 | 673.0 | 622.0 | 647.0 | +26.0 | +4.2 | 79,888,600 |
| 17/12 | 610.0 | 646.0 | 604.0 | 621.0 | +11.0 | +1.8 | 81,399,100 |
| 17/11 | 607.0 | 615.0 | 571.0 | 610.0 | +8.0 | +1.3 | 115,489,900 |
| 17/10 | 617.0 | 618.0 | 593.0 | 602.0 | -13.0 | -2.1 | 70,453,600 |
| 17/09 | 595.0 | 617.0 | 578.0 | 615.0 | +20.0 | +3.4 | 77,961,100 |
| 17/08 | 590.0 | 607.0 | 572.0 | 595.0 | +6.0 | +1.0 | 84,934,900 |
| 17/07 | 558.0 | 595.0 | 556.0 | 589.0 | +31.0 | +5.6 | 69,222,100 |
| 17/06 | 587.0 | 592.0 | 556.0 | 558.0 | -23.0 | -4.0 | 77,228,800 |
| 17/05 | 584.0 | 604.0 | 556.0 | 581.0 | -4.0 | -0.7 | 89,191,200 |
| 17/04 | 560.0 | 585.0 | 543.0 | 585.0 | +30.0 | +5.4 | 71,334,100 |
| 17/03 | 575.0 | 586.0 | 555.0 | 555.0 | -18.0 | -3.1 | 80,175,900 |
| 17/02 | 625.0 | 626.0 | 561.0 | 573.0 | -49.0 | -7.9 | 86,722,300 |
| 17/01 | 635.0 | 649.0 | 611.0 | 622.0 | -8.0 | -1.3 | 68,887,800 |
| 16/12 | 618.0 | 644.0 | 604.0 | 630.0 | +19.0 | +3.1 | 89,526,300 |
| 16/11 | 548.0 | 615.0 | 530.0 | 611.0 | +68.0 | +12.5 | 103,528,500 |
▶︎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