！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 444.9 | 455.1 | 442.7 | 448.6 | +8.0 | +1.8 | 25,301,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 457.6 | 473.0 | 433.6 | 440.6 | -17.5 | -3.8 | 39,699,700 |
| 4/12 | 444.7 | 462.5 | 443.4 | 458.1 | +16.3 | +3.7 | 21,519,500 |
| 4/5 | 444.4 | 449.6 | 434.7 | 441.8 | +0.6 | +0.1 | 17,781,800 |
| 3/29 | 448.7 | 452.8 | 437.1 | 441.2 | -9.4 | -2.1 | 41,852,300 |
| 3/22 | 449.1 | 451.0 | 445.2 | 450.6 | +5.5 | +1.2 | 19,377,800 |
| 3/15 | 430.0 | 447.8 | 426.1 | 445.1 | +13.8 | +3.2 | 29,687,200 |
| 3/8 | 431.1 | 434.5 | 427.5 | 431.3 | -2.0 | -0.5 | 24,651,300 |
| 3/1 | 431.5 | 435.3 | 427.4 | 433.3 | +2.4 | +0.6 | 16,480,100 |
| 2/22 | 432.0 | 438.6 | 429.3 | 430.9 | +0.4 | +0.1 | 12,836,400 |
| 2/16 | 445.9 | 446.4 | 427.5 | 430.5 | -14.3 | -3.2 | 16,633,400 |
| 2/9 | 445.3 | 452.8 | 440.0 | 444.8 | +3.9 | +0.9 | 14,925,800 |
| 2/2 | 451.1 | 452.8 | 437.3 | 440.9 | -7.2 | -1.6 | 16,318,700 |
| 1/26 | 445.4 | 455.9 | 443.3 | 448.1 | +2.3 | +0.5 | 14,299,200 |
| 1/19 | 449.1 | 453.9 | 443.3 | 445.8 | -2.5 | -0.6 | 14,292,400 |
| 1/12 | 447.0 | 456.1 | 444.9 | 448.3 | +2.0 | +0.5 | 14,333,700 |
| 1/5 | 438.0 | 446.5 | 433.1 | 446.3 | +7.9 | +1.8 | 6,200,900 |
| 12/29 | 428.9 | 440.4 | 426.7 | 438.4 | +9.5 | +2.2 | 11,899,600 |
| 12/22 | 423.7 | 428.9 | 421.1 | 428.9 | +2.9 | +0.7 | 11,473,500 |
| 12/15 | 428.9 | 435.3 | 425.2 | 426.0 | -0.9 | -0.2 | 15,437,000 |
| 12/8 | 428.9 | 436.4 | 425.6 | 426.9 | -1.9 | -0.4 | 15,492,700 |
| 12/1 | 429.5 | 438.2 | 426.1 | 428.8 | 0 | 0.0 | 17,114,300 |
| 11/24 | 429.9 | 431.6 | 426.4 | 428.8 | -0.1 | +0.0 | 13,259,300 |
| 11/17 | 431.0 | 432.0 | 421.0 | 428.9 | -0.8 | -0.2 | 20,678,800 |
| 11/10 | 458.0 | 462.8 | 421.2 | 429.7 | -53.8 | -11.1 | 50,305,600 |
| 11/2 | 462.0 | 487.8 | 461.5 | 483.5 | +16.3 | +3.5 | 46,125,300 |
| 10/27 | 461.5 | 467.3 | 454.7 | 467.2 | +5.8 | +1.3 | 15,283,900 |
| 10/20 | 458.0 | 468.8 | 451.0 | 461.4 | +3.6 | +0.8 | 16,776,000 |
| 10/13 | 459.0 | 462.6 | 455.8 | 457.8 | -4.2 | -0.9 | 14,111,800 |
| 10/6 | 460.1 | 465.4 | 440.8 | 462.0 | +2.5 | +0.5 | 19,671,300 |
| 9/29 | 465.0 | 470.4 | 458.0 | 459.5 | -3.2 | -0.7 | 38,291,400 |
▶︎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