日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヤマダホールディングス(9831)の株価時系列情報

ヤマダホールディングス(9831)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 453 455 449 450 4,042,200
2024/04/24 448 452 447 450 4,558,300
2024/04/23 453 455 449 450 3,846,200
2024/04/22 445 450 443 449 7,140,300
2024/04/19 443 444 438 441 6,598,900
2024/04/18 441 444 440 442 3,588,400
2024/04/17 439 442 434 437 7,982,000
2024/04/16 443 445 436 440 15,667,200
2024/04/15 458 473 458 473 5,863,200
2024/04/12 457 458 455 458 2,979,100
2024/04/11 456 461 454 459 2,766,900
2024/04/10 460 463 457 458 3,593,200
2024/04/09 459 462 456 458 5,276,500
2024/04/08 445 457 443 457 6,903,800
2024/04/05 437 442 436 442 4,559,500
2024/04/04 440 441 438 438 3,359,300
2024/04/03 437 442 435 441 3,319,600
2024/04/02 444 445 440 441 2,614,300
2024/04/01 444 450 444 447 3,929,100
2024/03/29 440 443 438 441 3,704,000
2024/03/28 446 446 437 438 11,933,100
2024/03/27 446 453 446 450 12,917,500
2024/03/26 445 448 442 446 5,311,700
2024/03/25 449 450 446 446 7,986,000
2024/03/22 450 451 447 451 5,989,900
2024/03/21 449 451 448 450 5,326,200
2024/03/19 450 450 445 448 4,004,200
2024/03/18 449 449 445 447 4,057,500
2024/03/15 445 448 443 445 6,583,100
2024/03/14 433 443 431 443 7,103,600
2024/03/13 432 433 430 431 5,699,400
2024/03/12 429 431 426 431 4,428,400
2024/03/11 430 431 426 428 5,872,700
2024/03/08 429 431 428 431 3,706,800
2024/03/07 430 433 429 432 5,887,200
2024/03/06 430 431 428 430 6,646,200
2024/03/05 432 435 428 430 4,271,700
2024/03/04 431 432 429 430 4,139,400
2024/03/01 430 435 430 433 3,326,000
2024/02/29 433 434 430 431 3,155,500
2024/02/28 432 433 430 432 2,364,100
2024/02/27 428 432 427 429 4,848,000
2024/02/26 432 434 430 430 2,786,500
2024/02/22 432 434 431 431 2,422,100
2024/02/21 435 435 429 432 3,897,000
2024/02/20 439 439 433 433 3,196,200
2024/02/19 432 439 431 438 3,321,100
2024/02/16 429 433 428 431 4,050,600
2024/02/15 437 437 428 428 4,048,100
2024/02/14 441 441 434 437 3,979,400
2024/02/13 446 446 439 440 4,555,300
2024/02/09 445 447 440 445 2,868,500
2024/02/08 443 444 440 440 2,568,600
2024/02/07 449 449 442 445 3,077,400
2024/02/06 450 453 448 448 2,692,800
2024/02/05 445 450 444 447 3,718,500
2024/02/02 446 448 437 441 5,424,100
2024/02/01 450 450 446 449 4,295,900
2024/01/31 448 451 446 451 2,611,900
2024/01/30 452 452 447 447 1,757,100
2024/01/29 451 453 449 452 2,229,700
2024/01/26 455 455 447 448 3,262,300
2024/01/25 454 456 452 455 3,427,800
2024/01/24 448 451 447 450 2,599,800
2024/01/23 450 452 447 449 1,994,300
2024/01/22 445 448 443 448 3,015,000
2024/01/19 445 447 443 446 2,630,700
2024/01/18 447 448 443 446 2,897,800
2024/01/17 449 453 448 448 3,156,500
2024/01/16 452 452 446 446 3,529,800
2024/01/15 449 454 449 452 2,077,600
2024/01/12 454 456 446 448 3,438,800
2024/01/11 455 456 452 454 3,012,100
2024/01/10 448 453 446 451 3,551,400
2024/01/09 447 451 445 449 4,331,400
2024/01/05 444 447 442 446 3,223,600
2024/01/04 438 443 433 443 2,977,300
2023/12/29 438 440 436 438 2,688,900
2023/12/28 433 437 432 436 2,299,900
2023/12/27 428 434 428 434 3,197,200
2023/12/26 430 431 427 428 2,073,600
2023/12/25 429 429 427 428 1,640,000
2023/12/22 426 429 426 429 1,766,700
2023/12/21 428 428 425 426 1,691,900
2023/12/20 427 429 424 428 2,773,600
2023/12/19 426 427 424 426 2,288,100
2023/12/18 424 426 421 425 2,953,200
2023/12/15 428 429 425 426 3,429,400
2023/12/14 430 432 426 427 3,191,200
2023/12/13 434 435 429 430 2,918,400
2023/12/12 433 435 431 431 3,027,600
2023/12/11 429 432 428 432 2,870,400
2023/12/08 432 433 426 427 3,463,300
2023/12/07 434 434 432 432 1,947,700
2023/12/06 430 436 429 435 3,474,600
2023/12/05 431 433 430 432 3,889,700
2023/12/04 429 431 427 429 2,717,400
2023/12/01 431 432 429 429 2,498,700
2023/11/30 432 432 426 429 4,880,400
2023/11/29 437 438 431 432 3,080,800
2023/11/28 434 436 432 435 3,592,700
2023/11/27 430 433 428 431 3,061,700
2023/11/24 431 431 426 429 3,392,900
2023/11/22 429 431 428 429 3,197,600
2023/11/21 427 430 427 429 3,275,400
2023/11/20 430 432 427 429 3,393,400
2023/11/17 422 429 421 429 5,088,100
2023/11/16 425 430 422 424 4,524,800
2023/11/15 428 428 425 426 3,688,300
2023/11/14 426 427 423 426 3,569,000
2023/11/13 431 432 425 426 3,808,600
2023/11/10 427 430 422 430 5,098,300
2023/11/09 425 429 421 428 5,863,300
2023/11/08 428 428 421 426 7,601,800
2023/11/07 437 438 427 429 10,386,700
2023/11/06 458 463 434 434 21,355,500
2023/11/02 488 488 476 484 6,784,000
2023/11/01 479 487 475 486 7,224,900
2023/10/31 470 480 468 478 6,811,700
2023/10/30 462 467 462 464 25,304,700
2023/10/27 464 467 461 467 3,206,900
2023/10/26 462 464 460 463 2,809,500
2023/10/25 461 467 460 463 3,196,800
2023/10/24 457 462 455 460 3,475,900
2023/10/23 462 462 459 459 2,594,800
2023/10/20 467 469 461 461 3,412,100
2023/10/19 456 468 456 467 5,441,600
2023/10/18 453 456 451 455 2,421,800
2023/10/17 458 460 454 456 2,620,600
2023/10/16 458 461 456 458 2,879,900
2023/10/13 457 462 456 458 2,856,200
2023/10/12 460 463 458 461 3,493,600
2023/10/11 462 462 458 459 3,026,600
2023/10/10 459 462 457 462 4,735,400
2023/10/06 450 464 450 462 4,276,500
2023/10/05 441 453 441 452 4,702,300
2023/10/04 445 451 443 443 4,209,800
2023/10/03 457 458 451 452 3,093,500
2023/10/02 460 465 458 459 3,389,200
2023/09/29 464 467 458 460 3,878,800
2023/09/28 466 468 462 464 7,292,100
2023/09/27 465 468 462 468 12,479,700
2023/09/26 466 470 465 467 7,383,400
2023/09/25 465 469 464 467 7,257,400
2023/09/22 462 466 462 463 4,929,800
2023/09/21 465 468 464 465 4,540,500
2023/09/20 463 465 461 463 6,541,800
2023/09/19 470 470 464 468 7,048,700
2023/09/15 475 477 473 473 7,913,700
2023/09/14 472 472 467 472 5,993,200
2023/09/13 475 475 468 471 4,252,000
2023/09/12 469 477 469 475 5,890,000
2023/09/11 468 469 466 469 3,782,100
2023/09/08 466 469 464 465 4,186,400
2023/09/07 465 469 464 466 3,232,300
2023/09/06 466 467 464 465 2,877,700
2023/09/05 469 469 466 467 2,723,100
2023/09/04 463 469 461 468 3,723,600
2023/09/01 460 463 458 462 2,939,700
2023/08/31 461 463 457 458 4,219,300
2023/08/30 466 467 461 463 4,374,400
2023/08/29 467 469 466 466 2,212,900
2023/08/28 468 468 465 466 3,589,800
2023/08/25 465 467 463 465 3,863,900
2023/08/24 459 468 458 464 3,501,200
2023/08/23 454 462 454 461 3,624,900
2023/08/22 457 459 455 458 2,969,100
2023/08/21 449 462 448 459 6,860,500
2023/08/18 446 450 446 449 4,734,500
2023/08/17 452 452 443 444 3,642,800
2023/08/16 449 454 448 453 3,338,700
2023/08/15 452 453 448 453 3,150,700
2023/08/14 450 453 449 453 3,781,500
2023/08/10 445 451 443 450 3,894,700
2023/08/09 446 446 442 444 4,374,800
2023/08/08 446 448 442 447 5,506,200
2023/08/07 436 454 436 450 15,212,600
2023/08/04 425 430 425 429 4,084,900
2023/08/03 428 428 422 423 5,055,100
2023/08/02 430 430 427 430 2,865,900
2023/08/01 430 431 427 431 2,430,400
2023/07/31 431 431 427 430 3,913,600
2023/07/28 429 429 425 428 4,188,100
2023/07/27 430 431 428 431 3,071,900
2023/07/26 431 431 427 430 2,932,900
2023/07/25 433 434 430 431 2,512,700
2023/07/24 429 432 429 431 2,987,500
2023/07/21 428 429 426 429 2,584,600
2023/07/20 429 431 427 428 2,822,900
2023/07/19 426 428 425 428 3,084,900
2023/07/18 427 429 424 425 2,572,800
2023/07/14 428 429 426 427 2,863,900
2023/07/13 432 432 427 427 3,043,300
2023/07/12 429 433 427 431 4,663,300
2023/07/11 426 429 425 427 3,662,300
2023/07/10 422 425 421 425 4,073,500
2023/07/07 419 422 417 420 3,728,700
2023/07/06 424 424 420 420 4,258,100
2023/07/05 424 425 422 425 3,092,200
2023/07/04 426 427 423 423 3,608,100

このページの先頭へ