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
433.3
円
(23:43)
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 | 433.4 | 433.5 | 430.5 | 432.0 | -1.0 | -0.2 | 3,252,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 547.0 | 556.0 | 537.0 | 548.0 | -1.0 | -0.2 | 10,817,700 |
| 1/8 | 553.0 | 554.0 | 530.0 | 549.0 | +1.0 | +0.2 | 14,891,100 |
| 12/30 | 533.0 | 551.0 | 526.0 | 548.0 | +18.0 | +3.4 | 8,489,700 |
| 12/25 | 538.0 | 541.0 | 518.0 | 530.0 | -8.0 | -1.5 | 10,048,800 |
| 12/18 | 519.0 | 547.0 | 516.0 | 538.0 | +19.0 | +3.7 | 22,576,700 |
| 12/11 | 510.0 | 519.0 | 498.0 | 519.0 | +11.0 | +2.2 | 17,207,100 |
| 12/4 | 498.0 | 518.0 | 488.0 | 508.0 | +7.0 | +1.4 | 35,781,800 |
| 11/27 | 502.0 | 507.0 | 499.0 | 501.0 | +8.0 | +1.6 | 18,123,700 |
| 11/20 | 503.0 | 510.0 | 484.0 | 493.0 | -7.0 | -1.4 | 22,140,500 |
| 11/13 | 509.0 | 514.0 | 496.0 | 500.0 | -7.0 | -1.4 | 21,843,700 |
| 11/6 | 511.0 | 523.0 | 503.0 | 507.0 | -1.0 | -0.2 | 13,040,600 |
| 10/30 | 510.0 | 527.0 | 495.0 | 508.0 | -4.0 | -0.8 | 18,379,300 |
| 10/23 | 513.0 | 528.0 | 503.0 | 512.0 | -4.0 | -0.8 | 12,088,000 |
| 10/16 | 509.0 | 522.0 | 507.0 | 516.0 | +5.0 | +1.0 | 13,001,700 |
| 10/9 | 533.0 | 538.0 | 506.0 | 511.0 | -17.0 | -3.2 | 17,691,600 |
| 10/2 | 543.0 | 543.0 | 524.0 | 528.0 | -11.0 | -2.0 | 25,487,200 |
| 9/25 | 525.0 | 541.0 | 521.0 | 539.0 | +12.0 | +2.3 | 20,055,300 |
| 9/18 | 547.0 | 548.0 | 521.0 | 527.0 | -23.0 | -4.2 | 24,890,600 |
| 9/11 | 558.0 | 561.0 | 540.0 | 550.0 | -14.0 | -2.5 | 14,385,400 |
| 9/4 | 570.0 | 576.0 | 552.0 | 564.0 | +3.0 | +0.5 | 13,781,000 |
| 8/28 | 560.0 | 580.0 | 555.0 | 561.0 | -1.0 | -0.2 | 17,853,200 |
| 8/21 | 555.0 | 579.0 | 533.0 | 562.0 | +9.0 | +1.6 | 17,749,900 |
| 8/14 | 523.0 | 555.0 | 520.0 | 553.0 | +40.0 | +7.8 | 22,859,300 |
| 8/7 | 464.0 | 529.0 | 462.0 | 513.0 | +56.0 | +12.3 | 26,185,900 |
| 7/31 | 478.0 | 488.0 | 457.0 | 457.0 | -26.0 | -5.4 | 13,638,400 |
| 7/22 | 480.0 | 493.0 | 476.0 | 483.0 | -6.0 | -1.2 | 8,112,800 |
| 7/17 | 501.0 | 511.0 | 487.0 | 489.0 | -3.0 | -0.6 | 14,731,200 |
| 7/10 | 500.0 | 518.0 | 492.0 | 492.0 | -5.0 | -1.0 | 18,933,000 |
| 7/3 | 533.0 | 544.0 | 492.0 | 497.0 | -37.0 | -6.9 | 24,898,500 |
| 6/26 | 533.0 | 555.0 | 524.0 | 534.0 | +1.0 | +0.2 | 28,202,900 |
▶︎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