決算new！
2024/05/07 発表
今期経常は13％増益へ
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
432.5
円
(23:17)
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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 446.0 | 450.9 | 426.1 | 433.3 | -15.1 | -3.4 | 40,714,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 469.6 | 470.1 | 460.6 | 462.7 | -10.5 | -2.2 | 23,060,800 |
| 9/15 | 467.5 | 477.4 | 466.2 | 473.2 | +8.6 | +1.9 | 27,831,000 |
| 9/8 | 462.8 | 469.0 | 461.3 | 464.6 | +2.4 | +0.5 | 16,743,100 |
| 9/1 | 468.0 | 469.2 | 457.4 | 462.2 | -3.0 | -0.6 | 17,336,100 |
| 8/25 | 449.2 | 467.8 | 448.4 | 465.2 | +15.8 | +3.5 | 20,819,600 |
| 8/18 | 449.8 | 454.1 | 443.0 | 449.4 | -0.4 | -0.1 | 18,648,200 |
| 8/10 | 436.1 | 454.2 | 436.1 | 449.8 | +20.8 | +4.9 | 28,988,300 |
| 8/4 | 430.5 | 431.2 | 422.2 | 429.0 | +1.4 | +0.3 | 18,349,900 |
| 7/28 | 429.3 | 433.5 | 425.2 | 427.6 | -1.1 | -0.3 | 15,693,100 |
| 7/21 | 426.8 | 430.5 | 424.4 | 428.7 | +1.5 | +0.4 | 11,065,200 |
| 7/14 | 422.0 | 433.2 | 420.6 | 427.2 | +7.3 | +1.7 | 18,306,300 |
| 7/7 | 423.7 | 427.0 | 417.3 | 419.9 | -4.5 | -1.1 | 17,915,500 |
| 6/30 | 423.6 | 432.0 | 420.1 | 424.4 | +1.5 | +0.4 | 15,390,600 |
| 6/23 | 429.9 | 431.1 | 418.8 | 422.9 | -6.0 | -1.4 | 19,459,800 |
| 6/16 | 429.5 | 433.4 | 427.5 | 428.9 | -0.1 | +0.0 | 19,839,000 |
| 6/9 | 425.1 | 429.9 | 420.2 | 429.0 | +9.0 | +2.1 | 22,758,800 |
| 6/2 | 417.0 | 420.0 | 412.0 | 420.0 | +3.0 | +0.7 | 23,592,600 |
| 5/26 | 431.0 | 435.0 | 416.0 | 417.0 | -14.0 | -3.3 | 26,316,000 |
| 5/19 | 438.0 | 441.0 | 430.0 | 431.0 | -5.0 | -1.2 | 18,498,900 |
| 5/12 | 463.0 | 466.0 | 436.0 | 436.0 | -29.0 | -6.2 | 47,678,300 |
| 5/2 | 474.0 | 476.0 | 461.0 | 465.0 | -9.0 | -1.9 | 9,928,800 |
| 4/28 | 468.0 | 474.0 | 464.0 | 474.0 | +6.0 | +1.3 | 21,332,900 |
| 4/21 | 471.0 | 473.0 | 454.0 | 468.0 | -1.0 | -0.2 | 21,787,200 |
| 4/14 | 466.0 | 473.0 | 464.0 | 469.0 | +7.0 | +1.5 | 14,054,800 |
| 4/7 | 460.0 | 473.0 | 459.0 | 462.0 | +6.0 | +1.3 | 22,106,700 |
| 3/31 | 477.0 | 480.0 | 455.0 | 456.0 | -17.0 | -3.6 | 35,269,900 |
| 3/24 | 475.0 | 476.0 | 467.0 | 473.0 | -3.0 | -0.6 | 17,821,600 |
| 3/17 | 487.0 | 488.0 | 468.0 | 476.0 | -13.0 | -2.7 | 24,230,600 |
▶︎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