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
2026/01/30 542 543 536 542 2,104,000
2026/01/29 537 538 532 536 2,711,400
2026/01/28 546 546 539 539 2,276,000
2026/01/27 551 551 545 547 2,276,700
2026/01/26 546 552 544 548 3,038,000
2026/01/23 543 547 543 544 2,073,700
2026/01/22 539 546 538 540 2,758,700
2026/01/21 546 546 535 538 3,701,400
2026/01/20 544 549 542 546 3,664,700
2026/01/19 538 545 537 544 3,069,200
2026/01/16 534 539 532 537 2,751,600
2026/01/15 533 536 528 534 2,079,800
2026/01/14 530 534 526 531 3,272,000
2026/01/13 538 541 530 530 3,676,900
2026/01/09 527 534 525 533 3,331,200
2026/01/08 524 527 521 525 2,080,300
2026/01/07 520 526 517 524 2,554,800
2026/01/06 520 527 520 521 3,404,000
2026/01/05 520 525 517 525 2,787,300
2025/12/30 520 527 519 520 2,603,200
2025/12/29 516 520 513 520 3,158,300
2025/12/26 512 518 512 517 3,202,800
2025/12/25 514 514 509 510 1,643,700
2025/12/24 506 513 504 509 3,473,600
2025/12/23 496 508 496 507 4,595,000
2025/12/22 495 496 490 494 2,330,200
2025/12/19 496 499 493 495 2,200,200
2025/12/18 495 497 493 497 1,898,700
2025/12/17 490 492 489 492 2,211,800
2025/12/16 490 496 488 491 3,231,600
2025/12/15 488 492 485 490 2,252,600
2025/12/12 484 486 483 485 2,316,500
2025/12/11 484 484 480 482 2,435,800
2025/12/10 480 484 479 484 3,467,100
2025/12/09 472 475 472 475 2,423,900
2025/12/08 469 473 466 472 2,429,100
2025/12/05 475 475 467 467 2,161,300
2025/12/04 469 476 469 476 2,274,200
2025/12/03 471 472 470 471 1,777,600
2025/12/02 472 476 470 476 1,826,300
2025/12/01 475 477 470 470 2,795,700
2025/11/28 479 484 478 479 2,348,200
2025/11/27 479 481 478 479 1,790,900
2025/11/26 472 478 471 478 2,176,800
2025/11/25 473 473 467 472 2,740,300
2025/11/21 464 470 464 468 3,123,000
2025/11/20 461 464 460 463 1,875,900
2025/11/19 458 463 458 461 2,177,700
2025/11/18 463 467 458 458 2,609,300
2025/11/17 460 465 457 463 3,061,100
2025/11/14 462 466 461 466 2,260,100
2025/11/13 462 464 459 461 2,001,900
2025/11/12 458 465 458 462 2,701,200
2025/11/11 460 460 454 458 2,594,800
2025/11/10 458 461 456 460 2,960,400
2025/11/07 451 458 450 458 3,408,900
2025/11/06 443 454 441 450 3,626,800
2025/11/05 457 460 443 445 5,418,700
2025/11/04 460 460 453 455 3,452,900
2025/10/31 466 467 462 463 2,055,600
2025/10/30 461 467 459 466 2,984,700
2025/10/29 470 471 461 461 2,565,800
2025/10/28 477 482 472 472 2,452,800
2025/10/27 476 479 476 479 1,677,200
2025/10/24 483 485 476 476 1,943,600
2025/10/23 474 485 473 485 3,547,700
2025/10/22 468 475 468 473 2,689,400
2025/10/21 466 468 465 468 1,868,200
2025/10/20 465 467 464 466 1,926,800
2025/10/17 461 466 461 464 1,975,900
2025/10/16 465 465 463 465 4,025,600
2025/10/15 463 466 463 464 3,088,600
2025/10/14 460 463 457 461 4,336,500
2025/10/10 466 466 460 462 2,816,000
2025/10/09 467 469 464 468 2,270,300
2025/10/08 471 474 469 471 2,001,000
2025/10/07 469 472 467 471 2,084,500
2025/10/06 477 479 470 472 2,527,400
2025/10/03 466 470 465 469 2,570,700
2025/10/02 474 474 468 470 2,504,400
2025/10/01 485 485 472 474 3,347,300
2025/09/30 491 491 484 485 3,005,000
2025/09/29 505 505 490 490 9,912,700
2025/09/26 485 498 485 497 15,979,500
2025/09/25 483 491 483 489 10,521,200
2025/09/24 480 484 480 482 5,597,400
2025/09/22 475 483 474 480 6,134,200
2025/09/19 488 492 478 478 10,799,600
2025/09/18 490 496 488 491 3,960,800
2025/09/17 494 494 491 492 2,870,500
2025/09/16 492 496 491 494 4,318,900
2025/09/12 495 495 490 495 4,615,200
2025/09/11 488 497 487 491 4,495,500
2025/09/10 487 492 485 492 2,481,000
2025/09/09 489 494 488 489 2,855,500
2025/09/08 487 492 485 490 3,004,500
2025/09/05 479 492 479 490 5,321,900
2025/09/04 478 482 474 482 3,959,000
2025/09/03 471 476 469 474 3,585,300
2025/09/02 469 471 469 471 2,313,100
2025/09/01 464 472 464 470 3,741,500
2025/08/29 466 467 464 465 3,034,100
2025/08/28 469 470 468 469 2,762,000
2025/08/27 463 469 462 469 2,519,600
2025/08/26 465 467 463 467 2,214,700
2025/08/25 469 470 464 465 2,358,900
2025/08/22 467 468 465 468 2,100,700
2025/08/21 467 468 463 465 1,995,100
2025/08/20 462 467 462 467 2,804,600
2025/08/19 456 461 455 461 2,860,200
2025/08/18 457 459 455 456 2,735,200
2025/08/15 454 457 453 457 2,911,000
2025/08/14 457 458 455 456 2,502,400
2025/08/13 456 458 454 457 2,427,900
2025/08/12 457 459 453 456 3,720,400
2025/08/08 450 456 445 453 4,298,200
2025/08/07 472 473 448 449 5,775,900
2025/08/06 466 471 465 470 2,377,600
2025/08/05 470 471 465 466 1,959,400
2025/08/04 467 472 465 469 2,482,700
2025/08/01 463 471 463 471 2,944,800
2025/07/31 456 463 456 462 2,642,400
2025/07/30 453 457 453 456 1,641,600
2025/07/29 454 457 452 456 1,773,100
2025/07/28 453 455 452 453 2,795,300
2025/07/25 457 458 454 454 1,844,700
2025/07/24 458 459 456 457 2,064,300
2025/07/23 458 461 457 457 2,754,900
2025/07/22 458 460 454 454 2,537,400
2025/07/18 459 460 458 460 1,559,200
2025/07/17 455 458 455 458 1,392,500
2025/07/16 458 458 454 457 2,042,700
2025/07/15 460 462 457 457 1,728,900
2025/07/14 459 461 457 460 2,147,200
2025/07/11 460 460 456 457 3,103,700
2025/07/10 463 463 455 457 2,959,700
2025/07/09 463 466 461 463 2,744,600
2025/07/08 461 464 460 464 2,240,100
2025/07/07 464 466 461 461 2,449,900
2025/07/04 461 464 461 464 1,821,900
2025/07/03 460 462 458 461 2,566,000
2025/07/02 454 462 453 462 4,186,200
2025/07/01 451 454 451 453 2,315,500
2025/06/30 450 455 450 453 2,894,100
2025/06/27 447 449 446 449 2,741,600
2025/06/26 446 448 443 447 2,348,200
2025/06/25 451 453 447 447 1,884,500
2025/06/24 455 456 451 451 2,115,900
2025/06/23 450 455 450 453 4,026,300
2025/06/20 448 451 447 448 3,628,500
2025/06/19 445 448 444 448 2,299,600
2025/06/18 440 444 440 444 1,821,400
2025/06/17 441 441 438 440 1,706,600
2025/06/16 441 441 438 438 2,370,500
2025/06/13 442 443 439 441 2,238,500
2025/06/12 444 445 441 444 2,254,800
2025/06/11 439 444 439 443 2,898,600
2025/06/10 438 441 437 439 3,050,600
2025/06/09 435 437 434 436 2,227,000
2025/06/06 436 438 435 435 2,272,500
2025/06/05 430 435 430 435 2,839,500
2025/06/04 430 433 430 432 2,105,600
2025/06/03 431 433 430 432 2,089,300
2025/06/02 433 433 430 430 2,397,000
2025/05/30 430 433 430 433 3,777,200
2025/05/29 432 432 429 431 2,821,400
2025/05/28 434 434 431 432 2,102,900
2025/05/27 432 433 430 432 1,652,300
2025/05/26 434 435 430 431 2,387,900
2025/05/23 433 434 432 434 2,131,000
2025/05/22 433 434 430 431 2,406,000
2025/05/21 434 435 432 434 2,692,200
2025/05/20 437 437 428 431 5,315,200
2025/05/19 434 436 432 436 2,696,100
2025/05/16 437 437 432 436 2,327,500
2025/05/15 440 440 432 435 4,203,800
2025/05/14 435 440 433 440 3,806,200
2025/05/13 438 441 435 439 3,506,400
2025/05/12 445 447 438 440 4,904,500
2025/05/09 450 457 445 447 6,368,300
2025/05/08 462 467 443 455 9,805,900
2025/05/07 463 468 462 466 5,641,200
2025/05/02 458 460 456 460 2,816,100
2025/05/01 461 461 456 459 2,103,500
2025/04/30 462 462 458 462 2,889,800
2025/04/28 451 462 450 460 5,923,000
2025/04/25 443 452 442 449 3,632,900
2025/04/24 450 450 446 447 3,097,200
2025/04/23 448 454 446 449 7,098,800
2025/04/22 440 445 440 445 3,644,400
2025/04/21 440 441 437 440 2,489,300
2025/04/18 435 438 433 438 3,406,800
2025/04/17 429 431 427 430 2,365,500
2025/04/16 429 429 425 428 1,973,200
2025/04/15 429 429 426 426 1,764,800
2025/04/14 428 430 425 429 2,473,000
2025/04/11 419 425 416 424 5,382,100
2025/04/10 422 426 418 426 4,221,000
2025/04/09 417 418 410 415 4,656,900
2025/04/08 407 420 405 417 5,708,000

このページの先頭へ