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) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 427.0 | 433.5 | 424.5 | 432.0 | +7.0 | +1.7 | 18,484,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 519.0 | 521.0 | 503.0 | 504.0 | -12.0 | -2.3 | 19,645,800 |
| 7/30 | 519.0 | 525.0 | 508.0 | 516.0 | +2.0 | +0.4 | 22,029,900 |
| 7/21 | 512.0 | 519.0 | 502.0 | 514.0 | 0 | 0.0 | 13,512,500 |
| 7/16 | 502.0 | 518.0 | 500.0 | 514.0 | +18.0 | +3.6 | 19,251,600 |
| 7/9 | 520.0 | 521.0 | 490.0 | 496.0 | -22.0 | -4.3 | 20,888,200 |
| 7/2 | 521.0 | 524.0 | 511.0 | 518.0 | +2.0 | +0.4 | 18,537,200 |
| 6/25 | 504.0 | 517.0 | 499.0 | 516.0 | +7.0 | +1.4 | 20,243,800 |
| 6/18 | 516.0 | 526.0 | 508.0 | 509.0 | -7.0 | -1.4 | 17,901,000 |
| 6/11 | 524.0 | 533.0 | 512.0 | 516.0 | -8.0 | -1.5 | 18,370,900 |
| 6/4 | 541.0 | 543.0 | 516.0 | 524.0 | -13.0 | -2.4 | 18,970,900 |
| 5/28 | 541.0 | 544.0 | 522.0 | 537.0 | -3.0 | -0.6 | 32,418,300 |
| 5/21 | 557.0 | 561.0 | 535.0 | 540.0 | -17.0 | -3.1 | 15,583,000 |
| 5/14 | 556.0 | 570.0 | 536.0 | 557.0 | -5.0 | -0.9 | 18,790,700 |
| 5/7 | 564.0 | 567.0 | 537.0 | 562.0 | +18.0 | +3.3 | 12,359,900 |
| 4/30 | 555.0 | 561.0 | 544.0 | 544.0 | -13.0 | -2.3 | 11,389,400 |
| 4/23 | 575.0 | 594.0 | 547.0 | 557.0 | -17.0 | -3.0 | 25,075,700 |
| 4/16 | 585.0 | 589.0 | 571.0 | 574.0 | -10.0 | -1.7 | 15,633,200 |
| 4/9 | 589.0 | 609.0 | 581.0 | 584.0 | -5.0 | -0.9 | 16,243,800 |
| 4/2 | 625.0 | 625.0 | 586.0 | 589.0 | -32.0 | -5.2 | 26,412,000 |
| 3/26 | 616.0 | 626.0 | 604.0 | 621.0 | +5.0 | +0.8 | 25,086,500 |
| 3/19 | 550.0 | 616.0 | 548.0 | 616.0 | +66.0 | +12.0 | 27,297,000 |
| 3/12 | 547.0 | 556.0 | 531.0 | 550.0 | +10.0 | +1.9 | 27,074,700 |
| 3/5 | 514.0 | 540.0 | 511.0 | 540.0 | +31.0 | +6.1 | 18,260,600 |
| 2/26 | 541.0 | 544.0 | 509.0 | 509.0 | -25.0 | -4.7 | 15,589,900 |
| 2/19 | 551.0 | 553.0 | 532.0 | 534.0 | -15.0 | -2.7 | 14,441,700 |
| 2/12 | 547.0 | 555.0 | 531.0 | 549.0 | +1.0 | +0.2 | 14,251,800 |
| 2/5 | 529.0 | 573.0 | 528.0 | 548.0 | +15.0 | +2.8 | 21,958,600 |
| 1/29 | 540.0 | 546.0 | 528.0 | 533.0 | -6.0 | -1.1 | 21,964,900 |
| 1/22 | 547.0 | 549.0 | 531.0 | 539.0 | -9.0 | -1.6 | 11,284,900 |
| 1/15 | 547.0 | 556.0 | 537.0 | 548.0 | -1.0 | -0.2 | 10,817,700 |
▶︎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