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
2026/05/01 524 541 521 532 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
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

このページの先頭へ