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
427.2
円
(20:31)
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) | 422.0 (24/06/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 427.0 | 428.0 | 424.5 | 427.2 | +2.2 | +0.5 | 3,129,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/18 | 399.0 | 408.0 | 396.0 | 403.0 | 0 | 0.0 | 35,125,600 |
| 2/10 | 390.0 | 406.0 | 387.0 | 403.0 | +14.0 | +3.6 | 33,190,300 |
| 2/4 | 391.0 | 393.0 | 381.0 | 389.0 | -2.0 | -0.5 | 39,076,900 |
| 1/28 | 388.0 | 394.0 | 382.0 | 391.0 | +2.0 | +0.5 | 31,127,900 |
| 1/21 | 399.0 | 402.0 | 381.0 | 389.0 | -11.0 | -2.8 | 48,315,600 |
| 1/14 | 398.0 | 404.0 | 395.0 | 400.0 | +5.0 | +1.3 | 32,083,900 |
| 1/7 | 397.0 | 401.0 | 392.0 | 395.0 | +2.0 | +0.5 | 35,450,200 |
| 12/30 | 394.0 | 395.0 | 384.0 | 393.0 | +1.0 | +0.3 | 25,822,200 |
| 12/24 | 384.0 | 396.0 | 380.0 | 392.0 | +6.0 | +1.6 | 33,666,900 |
| 12/17 | 388.0 | 388.0 | 379.0 | 386.0 | +2.0 | +0.5 | 40,729,500 |
| 12/10 | 398.0 | 404.0 | 384.0 | 384.0 | -11.0 | -2.8 | 48,202,200 |
| 12/3 | 402.0 | 410.0 | 384.0 | 395.0 | -15.0 | -3.7 | 143,319,300 |
| 11/26 | 407.0 | 421.0 | 403.0 | 410.0 | -4.0 | -1.0 | 42,150,300 |
| 11/19 | 437.0 | 438.0 | 409.0 | 414.0 | -26.0 | -5.9 | 54,516,500 |
| 11/12 | 434.0 | 450.0 | 423.0 | 440.0 | +2.0 | +0.5 | 35,753,600 |
| 11/5 | 440.0 | 443.0 | 433.0 | 438.0 | +3.0 | +0.7 | 23,936,500 |
| 10/29 | 459.0 | 463.0 | 426.0 | 435.0 | -20.0 | -4.4 | 39,447,400 |
| 10/22 | 461.0 | 465.0 | 455.0 | 455.0 | -6.0 | -1.3 | 23,696,900 |
| 10/15 | 475.0 | 475.0 | 455.0 | 461.0 | -12.0 | -2.5 | 35,456,100 |
| 10/8 | 467.0 | 481.0 | 456.0 | 473.0 | +9.0 | +1.9 | 35,109,600 |
| 10/1 | 482.0 | 484.0 | 463.0 | 464.0 | -15.0 | -3.1 | 44,163,500 |
| 9/24 | 480.0 | 481.0 | 472.0 | 479.0 | -8.0 | -1.6 | 23,162,900 |
| 9/17 | 489.0 | 495.0 | 480.0 | 487.0 | -4.0 | -0.8 | 34,793,000 |
| 9/10 | 484.0 | 494.0 | 480.0 | 491.0 | +8.0 | +1.7 | 26,744,500 |
| 9/3 | 480.0 | 484.0 | 472.0 | 483.0 | +7.0 | +1.5 | 27,142,400 |
| 8/27 | 474.0 | 481.0 | 470.0 | 476.0 | +7.0 | +1.5 | 20,934,000 |
| 8/20 | 493.0 | 496.0 | 468.0 | 469.0 | -27.0 | -5.4 | 25,916,200 |
| 8/13 | 505.0 | 508.0 | 495.0 | 496.0 | -8.0 | -1.6 | 19,226,600 |
▶︎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