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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 436.0 | 436.0 | 429.8 | 433.9 | -1.7 | -0.4 | 18,402,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/10 | 483.0 | 495.0 | 482.0 | 489.0 | +5.0 | +1.0 | 23,326,900 |
| 3/3 | 479.0 | 486.0 | 478.0 | 484.0 | +5.0 | +1.0 | 20,344,500 |
| 2/24 | 480.0 | 490.0 | 478.0 | 479.0 | 0 | 0.0 | 14,989,800 |
| 2/17 | 468.0 | 479.0 | 465.0 | 479.0 | +11.0 | +2.4 | 17,363,400 |
| 2/10 | 462.0 | 469.0 | 460.0 | 468.0 | +6.0 | +1.3 | 17,841,300 |
| 2/3 | 469.0 | 473.0 | 460.0 | 462.0 | -8.0 | -1.7 | 16,916,000 |
| 1/27 | 460.0 | 471.0 | 460.0 | 470.0 | +9.0 | +2.0 | 17,186,100 |
| 1/20 | 460.0 | 469.0 | 460.0 | 461.0 | -1.0 | -0.2 | 19,127,200 |
| 1/13 | 464.0 | 466.0 | 459.0 | 462.0 | -2.0 | -0.4 | 15,364,000 |
| 1/6 | 468.0 | 470.0 | 463.0 | 464.0 | -3.0 | -0.6 | 10,751,700 |
| 12/30 | 473.0 | 478.0 | 467.0 | 467.0 | -5.0 | -1.1 | 11,522,100 |
| 12/23 | 469.0 | 473.0 | 463.0 | 472.0 | +2.0 | +0.4 | 20,912,500 |
| 12/16 | 471.0 | 473.0 | 464.0 | 470.0 | -1.0 | -0.2 | 22,029,700 |
| 12/9 | 470.0 | 474.0 | 464.0 | 471.0 | +1.0 | +0.2 | 23,097,700 |
| 12/2 | 479.0 | 479.0 | 466.0 | 470.0 | -9.0 | -1.9 | 18,812,600 |
| 11/25 | 465.0 | 480.0 | 464.0 | 479.0 | +14.0 | +3.0 | 12,643,200 |
| 11/18 | 463.0 | 467.0 | 456.0 | 465.0 | +2.0 | +0.4 | 30,213,000 |
| 11/11 | 467.0 | 469.0 | 458.0 | 463.0 | -5.0 | -1.1 | 33,555,500 |
| 11/4 | 480.0 | 483.0 | 468.0 | 468.0 | -15.0 | -3.1 | 22,496,300 |
| 10/28 | 487.0 | 490.0 | 481.0 | 483.0 | -3.0 | -0.6 | 25,806,500 |
| 10/21 | 484.0 | 490.0 | 480.0 | 486.0 | +5.0 | +1.0 | 20,705,500 |
| 10/14 | 487.0 | 492.0 | 471.0 | 481.0 | -4.0 | -0.8 | 24,240,000 |
| 10/7 | 476.0 | 491.0 | 469.0 | 485.0 | +9.0 | +1.9 | 26,188,800 |
| 9/30 | 479.0 | 482.0 | 468.0 | 476.0 | -2.0 | -0.4 | 40,851,300 |
| 9/22 | 481.0 | 485.0 | 475.0 | 478.0 | -3.0 | -0.6 | 15,628,300 |
| 9/16 | 481.0 | 485.0 | 473.0 | 481.0 | 0 | 0.0 | 26,191,000 |
| 9/9 | 469.0 | 482.0 | 468.0 | 481.0 | +12.0 | +2.6 | 23,926,600 |
| 9/2 | 476.0 | 482.0 | 466.0 | 469.0 | -10.0 | -2.1 | 26,127,800 |
▶︎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