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
2026/10/28 734 737 725 729 4,284,800
2026/10/27 735 735 723 725 3,157,000
2026/10/26 731 742 728 737 3,265,800
2026/10/23 738 751 728 728 3,448,200
2026/10/22 740 750 732 735 3,713,300
2026/10/21 732 740 727 738 3,697,600
2026/10/20 733 738 729 732 2,449,700
2026/10/19 736 741 728 732 2,881,700
2026/10/16 730 734 723 731 3,472,800
2026/10/15 722 731 718 729 4,039,300
2026/10/14 717 722 712 717 4,230,000
2026/10/13 707 723 706 716 3,822,300
2026/10/09 705 714 699 708 4,318,200
2026/10/08 695 697 679 695 4,119,700
2026/10/07 708 716 696 696 4,686,000
2026/10/06 714 716 707 713 3,111,000
2026/10/05 703 715 698 712 3,689,800
2026/10/02 710 711 704 707 2,816,400
2026/10/01 714 717 705 713 3,951,700
2026/09/30 715 717 704 713 4,313,900
2026/09/29 712 723 707 717 7,512,000
2026/09/28 725 728 714 714 12,183,200
2026/09/25 721 725 719 720 6,065,600
2026/09/24 713 724 712 719 6,517,000
2026/09/18 726 726 711 716 9,545,000
2026/09/17 718 728 718 725 3,768,900
2026/09/16 714 724 714 718 3,460,700
2026/09/15 725 725 712 715 3,372,000
2026/09/14 724 730 717 721 3,546,200
2026/09/11 709 726 708 718 4,450,400
2026/09/10 691 717 691 712 5,895,700
2026/09/09 689 698 684 693 3,848,900
2026/09/08 700 705 693 693 2,646,800
2026/09/07 706 708 695 700 4,090,200
2026/09/04 710 714 707 709 3,277,200
2026/09/03 707 710 701 710 3,750,400
2026/09/02 713 715 702 704 3,703,900
2026/09/01 717 728 712 716 3,746,000
2026/08/31 706 718 700 717 4,612,700
2026/08/28 701 708 699 706 3,212,100
2026/08/27 706 717 701 704 2,910,200
2026/08/26 702 714 702 709 3,201,000
2026/08/25 710 713 701 701 2,904,900
2026/08/24 710 717 699 701 3,848,200
2026/08/21 705 723 701 720 5,732,600
2026/08/20 711 716 700 706 4,415,800
2026/08/19 708 715 697 702 4,710,100
2026/08/18 684 711 678 708 4,266,700
2026/08/17 697 699 683 685 2,759,500
2026/08/14 688 702 684 693 3,834,300
2026/08/13 684 697 683 691 3,448,300
2026/08/12 693 693 675 690 4,190,000
2026/08/10 677 677 658 673 4,672,100
2026/08/07 671 686 668 674 5,861,700
2026/08/06 682 700 651 670 10,031,600
2026/08/05 686 694 682 684 3,625,400
2026/08/04 699 700 679 684 4,375,700
2026/08/03 706 714 693 700 4,499,700
2026/07/31 726 730 708 713 5,543,600
2026/07/30 754 756 728 731 5,014,300
2026/07/29 750 768 745 765 3,944,400
2026/07/28 736 741 729 739 3,612,700
2026/07/27 732 737 727 736 3,655,200
2026/07/24 715 728 712 725 4,114,000
2026/07/23 706 725 706 716 3,963,000
2026/07/22 723 726 699 707 5,808,800
2026/07/21 698 737 698 728 13,562,800
2026/07/17 680 711 678 699 8,116,100
2026/07/16 685 695 674 679 5,036,100
2026/07/15 679 696 677 682 7,082,600
2026/07/14 670 685 662 679 5,511,000
2026/07/13 652 672 652 663 6,046,700
2026/07/10 659 663 650 650 3,547,000
2026/07/09 657 663 651 661 3,669,000
2026/07/08 652 665 646 659 3,417,500
2026/07/07 650 657 644 653 4,003,500
2026/07/06 642 653 641 650 3,309,400
2026/07/03 644 647 637 642 3,693,700
2026/07/02 644 649 637 640 3,703,700
2026/07/01 658 662 644 644 3,009,800
2026/06/30 657 662 652 658 4,425,700
2026/06/29 659 665 656 657 3,190,700
2026/06/26 659 663 651 656 3,233,700
2026/06/25 658 666 654 662 2,954,100
2026/06/24 660 661 651 654 3,191,900
2026/06/23 653 665 646 663 4,969,100
2026/06/22 670 671 655 655 3,877,400
2026/06/19 674 685 666 675 5,271,300
2026/06/18 660 661 645 650 4,396,800
2026/06/17 674 675 660 664 3,101,100
2026/06/16 670 670 659 668 4,405,700
2026/06/15 677 679 663 674 4,603,400
2026/06/12 691 694 677 679 4,929,300
2026/06/11 685 697 681 691 5,416,600
2026/06/10 679 693 675 686 4,038,000
2026/06/09 668 682 665 673 4,991,900
2026/06/08 646 680 645 667 7,126,100
2026/06/05 657 659 635 654 10,150,300
2026/06/04 654 660 624 650 13,282,100
2026/06/03 611 617 609 614 2,828,500
2026/06/02 604 616 595 612 2,924,500
2026/06/01 621 622 606 608 3,060,500
2026/05/29 620 650 617 625 7,318,000
2026/05/28 606 618 605 615 2,604,600
2026/05/27 609 611 601 604 2,539,400
2026/05/26 600 613 598 612 2,977,200
2026/05/25 606 618 600 600 4,410,600
2026/05/22 599 609 597 607 2,466,700
2026/05/21 600 609 597 600 3,431,500
2026/05/20 592 599 587 599 3,405,000
2026/05/19 580 591 577 588 3,594,200
2026/05/18 572 575 569 572 2,684,700
2026/05/15 582 584 567 572 3,468,400
2026/05/14 580 585 573 583 3,458,700
2026/05/13 567 581 566 578 4,474,800
2026/05/12 559 570 557 565 3,589,300
2026/05/11 560 572 551 560 7,293,100
2026/05/08 534 545 531 542 5,691,100
2026/05/07 532 539 528 530 5,525,800
2026/05/01 524 541 521 532 4,919,800
2026/04/30 521 525 515 522 5,165,000
2026/04/28 520 524 519 523 3,567,900
2026/04/27 521 524 518 518 2,955,300
2026/04/24 522 525 522 523 2,297,800
2026/04/23 527 528 517 521 5,214,500
2026/04/22 533 536 529 529 3,018,400
2026/04/21 536 538 531 533 3,245,300
2026/04/20 541 542 535 535 3,515,800
2026/04/17 539 544 539 540 3,009,300
2026/04/16 538 544 538 539 2,462,900
2026/04/15 543 547 538 538 5,175,700
2026/04/14 536 545 536 543 4,436,400
2026/04/13 546 547 542 545 2,219,000
2026/04/10 551 555 545 546 1,834,700
2026/04/09 555 559 550 552 3,152,300
2026/04/08 547 550 546 549 3,740,900
2026/04/07 545 548 541 545 1,966,400
2026/04/06 542 543 540 542 1,520,000
2026/04/03 535 541 533 541 2,629,900
2026/03/27 548 552 543 547 12,486,100
2026/03/26 544 549 542 547 6,593,600
2026/03/25 548 548 541 544 4,999,600
2026/03/24 535 541 534 538 5,533,100
2026/03/23 534 535 528 528 6,067,400
2026/03/19 543 545 539 540 5,888,900
2026/03/18 543 547 542 547 2,817,700
2026/03/17 539 544 538 542 3,119,900
2026/03/16 540 542 535 537 4,405,600
2026/03/13 540 546 538 538 3,934,800
2026/03/12 550 551 543 546 4,334,600
2026/03/11 555 559 553 553 3,756,300
2026/03/10 559 559 552 554 3,488,300
2026/03/09 549 555 546 552 3,707,600
2026/03/06 554 560 549 558 2,952,000
2026/03/05 569 569 558 558 3,378,400
2026/03/04 561 561 551 559 3,531,100
2026/03/03 574 574 562 563 3,494,800
2026/03/02 577 583 572 577 3,551,900
2026/02/27 580 581 572 581 2,671,700
2026/02/26 580 581 572 572 1,987,300
2026/02/25 577 582 570 576 2,882,700
2026/02/24 571 576 564 572 1,985,400
2026/02/20 569 571 564 570 2,743,800
2026/02/19 570 572 563 572 2,821,100
2026/02/18 567 571 565 569 2,650,900
2026/02/17 550 567 550 564 4,353,800
2026/02/16 550 552 546 550 3,161,800
2026/02/13 557 558 552 554 2,378,100
2026/02/12 557 559 554 555 2,152,100
2026/02/10 548 558 548 557 2,117,700
2026/02/09 554 554 546 549 2,381,300
2026/02/06 550 551 543 548 3,722,700
2026/02/05 555 555 526 534 7,660,700
2026/02/04 551 554 545 545 3,469,500
2026/02/03 542 553 541 551 2,555,000
2026/02/02 547 548 541 541 2,325,400
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

このページの先頭へ