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
429
円
(00:08)
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) | 417.3 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 473.0 (24/04/15) | 425.6 (24/06/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 431.2 | 436.5 | 424.8 | 430.3 | -2.2 | -0.5 | 20,640,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/3 | 458.0 | 476.0 | 451.0 | 469.0 | +14.0 | +3.1 | 49,217,300 |
| 5/27 | 459.0 | 464.0 | 446.0 | 455.0 | -2.0 | -0.4 | 35,943,100 |
| 5/20 | 467.0 | 468.0 | 453.0 | 457.0 | -9.0 | -1.9 | 40,905,700 |
| 5/13 | 471.0 | 482.0 | 446.0 | 466.0 | +75.0 | +19.2 | 119,108,300 |
| 5/6 | 384.0 | 393.0 | 384.0 | 391.0 | +4.0 | +1.0 | 10,574,500 |
| 4/28 | 376.0 | 387.0 | 372.0 | 387.0 | +8.0 | +2.1 | 21,404,600 |
| 4/22 | 380.0 | 382.0 | 377.0 | 379.0 | -4.0 | -1.0 | 21,309,500 |
| 4/15 | 379.0 | 383.0 | 375.0 | 383.0 | +5.0 | +1.3 | 25,153,200 |
| 4/8 | 380.0 | 388.0 | 376.0 | 378.0 | -3.0 | -0.8 | 24,321,600 |
| 4/1 | 407.0 | 407.0 | 377.0 | 381.0 | -24.0 | -5.9 | 61,288,000 |
| 3/25 | 399.0 | 406.0 | 397.0 | 405.0 | +6.0 | +1.5 | 30,817,700 |
| 3/18 | 388.0 | 399.0 | 386.0 | 399.0 | +11.0 | +2.8 | 38,994,300 |
| 3/11 | 387.0 | 389.0 | 371.0 | 388.0 | -2.0 | -0.5 | 43,524,500 |
| 3/4 | 395.0 | 400.0 | 388.0 | 390.0 | -5.0 | -1.3 | 35,325,800 |
| 2/25 | 401.0 | 406.0 | 393.0 | 395.0 | -8.0 | -2.0 | 29,775,800 |
▶︎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