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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 402 | 406 | 391 | 399 | 10,211,300 |
| 2025/04/04 | 416 | 419 | 413 | 415 | 5,200,800 |
| 2025/04/03 | 414 | 421 | 413 | 419 | 7,998,500 |
| 2025/04/02 | 428 | 429 | 422 | 422 | 5,872,600 |
| 2025/04/01 | 436 | 436 | 426 | 426 | 5,345,700 |
| 2025/03/31 | 435 | 436 | 431 | 431 | 5,451,600 |
| 2025/03/28 | 435 | 438 | 432 | 438 | 9,013,000 |
| 2025/03/27 | 439 | 446 | 439 | 446 | 13,825,200 |
| 2025/03/26 | 439 | 443 | 439 | 441 | 7,895,000 |
| 2025/03/25 | 441 | 441 | 437 | 440 | 5,597,400 |
| 2025/03/24 | 436 | 438 | 435 | 437 | 5,932,800 |
| 2025/03/21 | 436 | 439 | 435 | 436 | 8,299,800 |
| 2025/03/19 | 434 | 436 | 433 | 435 | 4,761,600 |
| 2025/03/18 | 432 | 434 | 431 | 433 | 4,165,700 |
| 2025/03/17 | 430 | 431 | 429 | 430 | 3,219,500 |
| 2025/03/14 | 429 | 430 | 428 | 429 | 4,904,400 |
| 2025/03/13 | 431 | 434 | 430 | 430 | 4,254,200 |
| 2025/03/12 | 429 | 433 | 429 | 432 | 6,561,700 |
| 2025/03/11 | 428 | 430 | 427 | 428 | 9,685,200 |
| 2025/03/10 | 436 | 436 | 431 | 432 | 4,279,600 |
| 2025/03/07 | 432 | 434 | 431 | 433 | 3,503,900 |
| 2025/03/06 | 433 | 437 | 433 | 435 | 3,109,500 |
| 2025/03/05 | 435 | 437 | 432 | 434 | 3,931,800 |
| 2025/03/04 | 434 | 436 | 432 | 434 | 3,356,200 |
| 2025/03/03 | 431 | 434 | 431 | 434 | 2,529,100 |
| 2025/02/28 | 432 | 435 | 431 | 431 | 3,783,300 |
| 2025/02/27 | 430 | 434 | 429 | 432 | 2,323,600 |
| 2025/02/26 | 432 | 432 | 428 | 431 | 3,685,100 |
| 2025/02/25 | 433 | 433 | 430 | 431 | 2,196,600 |
| 2025/02/21 | 433 | 434 | 430 | 431 | 3,232,200 |
| 2025/02/20 | 438 | 438 | 432 | 433 | 2,880,000 |
| 2025/02/19 | 439 | 441 | 438 | 438 | 2,083,200 |
| 2025/02/18 | 440 | 441 | 438 | 440 | 2,509,600 |
| 2025/02/17 | 445 | 445 | 438 | 438 | 1,859,300 |
| 2025/02/14 | 443 | 445 | 442 | 445 | 2,045,600 |
| 2025/02/13 | 440 | 442 | 439 | 442 | 2,021,000 |
| 2025/02/12 | 441 | 441 | 436 | 437 | 2,664,300 |
| 2025/02/10 | 441 | 441 | 437 | 440 | 3,054,000 |
| 2025/02/07 | 438 | 441 | 435 | 440 | 3,951,600 |
| 2025/02/06 | 449 | 454 | 433 | 439 | 7,941,600 |
| 2025/02/05 | 449 | 452 | 447 | 447 | 2,691,600 |
| 2025/02/04 | 451 | 453 | 449 | 449 | 1,709,800 |
| 2025/02/03 | 452 | 453 | 448 | 450 | 3,061,500 |
| 2025/01/31 | 456 | 458 | 454 | 456 | 1,606,800 |
| 2025/01/30 | 454 | 458 | 452 | 458 | 1,995,500 |
| 2025/01/29 | 449 | 454 | 448 | 453 | 1,538,500 |
| 2025/01/28 | 449 | 453 | 448 | 450 | 1,873,500 |
| 2025/01/27 | 446 | 448 | 445 | 447 | 1,907,700 |
| 2025/01/24 | 442 | 445 | 442 | 444 | 2,165,300 |
| 2025/01/23 | 442 | 443 | 441 | 442 | 1,589,800 |
| 2025/01/22 | 443 | 444 | 441 | 443 | 1,515,200 |
| 2025/01/21 | 442 | 444 | 441 | 444 | 1,494,400 |
| 2025/01/20 | 442 | 443 | 440 | 442 | 1,733,900 |
| 2025/01/17 | 444 | 445 | 436 | 442 | 2,825,900 |
| 2025/01/16 | 444 | 445 | 440 | 440 | 1,916,200 |
| 2025/01/15 | 441 | 443 | 440 | 443 | 1,938,600 |
| 2025/01/14 | 447 | 447 | 438 | 440 | 3,857,000 |
| 2025/01/10 | 449 | 452 | 448 | 449 | 1,777,300 |
| 2025/01/09 | 450 | 451 | 448 | 449 | 2,078,700 |
| 2025/01/08 | 454 | 454 | 451 | 451 | 1,614,900 |
| 2025/01/07 | 452 | 454 | 449 | 453 | 1,886,600 |
| 2025/01/06 | 456 | 457 | 452 | 452 | 2,782,000 |
| 2024/12/30 | 456 | 457 | 451 | 453 | 2,047,000 |
| 2024/12/27 | 453 | 455 | 451 | 455 | 1,431,600 |
| 2024/12/26 | 449 | 452 | 448 | 452 | 1,776,900 |
| 2024/12/25 | 450 | 451 | 447 | 449 | 1,749,500 |
| 2024/12/24 | 447 | 451 | 447 | 450 | 2,132,900 |
| 2024/12/23 | 446 | 448 | 446 | 447 | 1,547,400 |
| 2024/12/20 | 448 | 448 | 444 | 446 | 2,998,600 |
| 2024/12/19 | 444 | 446 | 443 | 444 | 1,934,000 |
| 2024/12/18 | 446 | 446 | 442 | 442 | 1,937,000 |
| 2024/12/17 | 446 | 449 | 446 | 446 | 1,946,500 |
| 2024/12/16 | 448 | 450 | 447 | 447 | 2,046,900 |
| 2024/12/13 | 450 | 453 | 446 | 450 | 2,697,600 |
| 2024/12/12 | 451 | 457 | 451 | 455 | 3,345,100 |
| 2024/12/11 | 447 | 457 | 447 | 450 | 4,876,400 |
| 2024/12/10 | 448 | 448 | 444 | 445 | 6,561,400 |
| 2024/12/09 | 448 | 449 | 443 | 444 | 3,775,700 |
| 2024/12/06 | 446 | 452 | 446 | 449 | 2,177,000 |
| 2024/12/05 | 452 | 452 | 445 | 446 | 2,783,700 |
| 2024/12/04 | 453 | 455 | 451 | 452 | 2,191,800 |
| 2024/12/03 | 448 | 456 | 448 | 455 | 2,780,500 |
| 2024/12/02 | 454 | 456 | 450 | 451 | 3,015,500 |
| 2024/11/29 | 448 | 459 | 443 | 457 | 6,134,700 |
| 2024/11/28 | 454 | 458 | 453 | 454 | 1,848,000 |
| 2024/11/27 | 460 | 460 | 452 | 455 | 2,312,800 |
| 2024/11/26 | 462 | 467 | 461 | 462 | 1,968,600 |
| 2024/11/25 | 468 | 468 | 462 | 462 | 2,821,500 |
| 2024/11/22 | 468 | 469 | 464 | 467 | 2,675,400 |
| 2024/11/21 | 468 | 470 | 466 | 470 | 2,427,900 |
| 2024/11/20 | 467 | 471 | 465 | 466 | 1,896,000 |
| 2024/11/19 | 469 | 469 | 465 | 466 | 3,143,700 |
| 2024/11/18 | 470 | 472 | 464 | 467 | 2,526,000 |
| 2024/11/15 | 477 | 478 | 468 | 470 | 3,725,700 |
| 2024/11/14 | 478 | 480 | 471 | 474 | 3,142,900 |
| 2024/11/13 | 472 | 478 | 471 | 477 | 4,517,000 |
| 2024/11/12 | 460 | 470 | 457 | 469 | 5,445,600 |
| 2024/11/11 | 456 | 467 | 449 | 455 | 7,203,000 |
| 2024/11/08 | 436 | 468 | 432 | 464 | 15,240,500 |
| 2024/11/07 | 433 | 438 | 433 | 438 | 3,494,900 |
| 2024/11/06 | 436 | 438 | 432 | 432 | 3,538,000 |
| 2024/11/05 | 440 | 441 | 435 | 436 | 2,136,200 |
| 2024/11/01 | 435 | 441 | 433 | 438 | 3,867,600 |
| 2024/10/31 | 438 | 439 | 436 | 438 | 2,971,600 |
| 2024/10/30 | 436 | 438 | 434 | 437 | 4,500,200 |
| 2024/10/29 | 437 | 437 | 434 | 435 | 2,961,500 |
| 2024/10/28 | 430 | 433 | 428 | 432 | 2,398,800 |
| 2024/10/25 | 433 | 434 | 429 | 432 | 2,738,200 |
| 2024/10/24 | 437 | 437 | 433 | 434 | 3,044,800 |
| 2024/10/23 | 439 | 441 | 435 | 435 | 2,140,700 |
| 2024/10/22 | 447 | 447 | 439 | 441 | 2,988,600 |
| 2024/10/21 | 448 | 448 | 443 | 444 | 2,687,700 |
| 2024/10/18 | 451 | 452 | 447 | 450 | 2,590,300 |
| 2024/10/17 | 450 | 452 | 449 | 449 | 1,936,800 |
| 2024/10/16 | 452 | 457 | 451 | 452 | 1,865,000 |
| 2024/10/15 | 452 | 454 | 449 | 453 | 3,196,200 |
| 2024/10/11 | 454 | 455 | 451 | 452 | 2,216,800 |
| 2024/10/10 | 456 | 456 | 450 | 452 | 2,423,100 |
| 2024/10/09 | 452 | 456 | 451 | 455 | 2,803,800 |
| 2024/10/08 | 450 | 450 | 448 | 449 | 3,105,800 |
| 2024/10/07 | 454 | 454 | 448 | 448 | 2,462,800 |
| 2024/10/04 | 446 | 453 | 446 | 452 | 3,084,800 |
| 2024/10/03 | 451 | 453 | 445 | 445 | 2,531,500 |
| 2024/10/02 | 447 | 450 | 445 | 448 | 3,281,400 |
| 2024/10/01 | 447 | 448 | 442 | 447 | 3,112,000 |
| 2024/09/30 | 449 | 452 | 446 | 449 | 3,840,900 |
| 2024/09/27 | 454 | 458 | 449 | 457 | 9,792,800 |
| 2024/09/26 | 439 | 450 | 439 | 450 | 14,864,100 |
| 2024/09/25 | 445 | 446 | 441 | 445 | 6,979,600 |
| 2024/09/24 | 445 | 448 | 443 | 444 | 7,329,400 |
| 2024/09/20 | 447 | 449 | 444 | 446 | 6,816,700 |
| 2024/09/19 | 445 | 447 | 442 | 444 | 4,960,700 |
| 2024/09/18 | 446 | 446 | 440 | 444 | 3,553,200 |
| 2024/09/17 | 443 | 446 | 441 | 444 | 4,773,800 |
| 2024/09/13 | 442 | 443 | 439 | 441 | 4,404,800 |
| 2024/09/12 | 446 | 447 | 441 | 444 | 3,656,300 |
| 2024/09/11 | 449 | 449 | 439 | 442 | 4,563,400 |
| 2024/09/10 | 451 | 452 | 448 | 451 | 3,383,100 |
| 2024/09/09 | 442 | 451 | 441 | 451 | 4,942,800 |
| 2024/09/06 | 447 | 449 | 443 | 446 | 6,024,600 |
| 2024/09/05 | 448 | 449 | 444 | 445 | 6,550,600 |
| 2024/09/04 | 452 | 457 | 449 | 450 | 4,547,500 |
| 2024/09/03 | 454 | 457 | 453 | 456 | 6,822,700 |
| 2024/09/02 | 452 | 455 | 450 | 455 | 14,356,300 |
| 2024/08/30 | 453 | 453 | 450 | 452 | 5,995,200 |
| 2024/08/29 | 451 | 457 | 451 | 451 | 5,708,100 |
| 2024/08/28 | 454 | 456 | 451 | 456 | 8,853,400 |
| 2024/08/27 | 452 | 456 | 451 | 452 | 4,784,500 |
| 2024/08/26 | 447 | 451 | 446 | 451 | 2,117,600 |
| 2024/08/23 | 449 | 449 | 445 | 447 | 1,544,600 |
| 2024/08/22 | 447 | 448 | 445 | 448 | 1,656,400 |
| 2024/08/21 | 444 | 449 | 444 | 447 | 2,119,500 |
| 2024/08/20 | 447 | 451 | 445 | 448 | 2,656,600 |
| 2024/08/19 | 449 | 449 | 443 | 445 | 3,797,900 |