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
443
円
(23:55)
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) | 402.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 473.0 (24/04/15) | 402.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 445.0 | 458.2 | 438.8 | 456.7 | +11.1 | +2.5 | 48,758,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 478.0 | 485.0 | 474.0 | 479.0 | +3.0 | +0.6 | 16,190,700 |
| 8/19 | 474.0 | 482.0 | 469.0 | 476.0 | +2.0 | +0.4 | 19,203,700 |
| 8/12 | 466.0 | 475.0 | 457.0 | 474.0 | +5.0 | +1.1 | 21,691,000 |
| 8/5 | 482.0 | 482.0 | 457.0 | 469.0 | -11.0 | -2.3 | 39,924,900 |
| 7/29 | 499.0 | 502.0 | 476.0 | 480.0 | -18.0 | -3.6 | 32,140,200 |
| 7/22 | 493.0 | 499.0 | 488.0 | 498.0 | +7.0 | +1.4 | 17,008,000 |
| 7/15 | 489.0 | 499.0 | 488.0 | 491.0 | +5.0 | +1.0 | 28,135,400 |
| 7/8 | 485.0 | 493.0 | 479.0 | 486.0 | +3.0 | +0.6 | 28,823,200 |
| 7/1 | 475.0 | 491.0 | 472.0 | 483.0 | +10.0 | +2.1 | 30,364,400 |
| 6/24 | 463.0 | 473.0 | 458.0 | 473.0 | +9.0 | +1.9 | 24,550,800 |
| 6/17 | 467.0 | 474.0 | 456.0 | 464.0 | -7.0 | -1.5 | 35,061,600 |
| 6/10 | 468.0 | 477.0 | 466.0 | 471.0 | +2.0 | +0.4 | 30,636,300 |
▶︎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
