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
2021/12/30 393 394 389 393 4,679,900
2021/12/29 393 395 391 392 8,802,400
2021/12/28 387 390 385 390 5,472,300
2021/12/27 394 395 384 384 6,867,600
2021/12/24 389 393 388 392 3,960,700
2021/12/23 392 393 386 387 7,294,500
2021/12/22 390 396 389 392 6,717,600
2021/12/21 384 389 383 387 6,807,600
2021/12/20 384 387 380 380 8,886,500
2021/12/17 380 387 379 386 12,712,200
2021/12/16 382 383 380 380 7,881,500
2021/12/15 380 385 379 381 5,699,900
2021/12/14 382 385 380 381 9,030,200
2021/12/13 388 388 384 385 5,405,700
2021/12/10 390 391 384 384 7,942,600
2021/12/09 394 395 390 390 8,781,900
2021/12/08 397 401 395 396 9,163,300
2021/12/07 395 398 392 395 12,963,400
2021/12/06 398 404 395 398 9,351,000
2021/12/03 386 396 385 395 8,676,500
2021/12/02 390 393 384 385 10,222,400
2021/12/01 394 398 392 392 12,152,000
2021/11/30 405 410 391 396 101,494,300
2021/11/29 402 409 401 405 10,774,100
2021/11/26 410 411 403 410 12,376,200
2021/11/25 418 421 414 416 9,971,200
2021/11/24 408 416 408 414 9,141,200
2021/11/22 407 409 405 408 10,661,700
2021/11/19 415 418 409 414 16,446,300
2021/11/18 412 419 411 418 9,894,700
2021/11/17 421 424 417 419 8,201,300
2021/11/16 430 431 417 417 11,499,600
2021/11/15 437 438 428 428 8,474,600
2021/11/12 444 450 436 440 9,195,600
2021/11/11 435 441 432 438 7,009,500
2021/11/10 428 434 428 433 4,866,200
2021/11/09 424 432 423 428 5,768,700
2021/11/08 434 435 425 425 8,913,600
2021/11/05 439 440 434 438 6,744,300
2021/11/04 441 441 435 440 7,181,700
2021/11/02 442 442 433 435 5,548,300
2021/11/01 440 443 437 441 4,462,200
2021/10/29 430 436 426 435 9,232,800
2021/10/28 434 438 433 436 11,490,500
2021/10/27 443 444 435 435 8,845,600
2021/10/26 448 451 447 448 3,671,800
2021/10/25 459 463 446 446 6,206,700
2021/10/22 457 461 455 455 4,327,100
2021/10/21 465 465 458 458 4,994,700
2021/10/20 460 465 460 462 3,980,500
2021/10/19 460 463 458 460 5,557,800
2021/10/18 461 464 457 458 4,836,800
2021/10/15 457 463 456 461 7,567,900
2021/10/14 460 461 455 456 5,961,700
2021/10/13 457 462 457 458 6,271,100
2021/10/12 470 471 461 461 9,547,400
2021/10/11 475 475 470 474 6,108,000
2021/10/08 473 481 472 473 7,859,300
2021/10/07 468 473 467 467 5,836,400
2021/10/06 464 471 463 468 9,622,400
2021/10/05 458 461 456 458 6,489,700
2021/10/04 467 469 460 461 5,301,800
2021/10/01 468 471 463 464 7,043,800
2021/09/30 472 479 470 470 6,361,400
2021/09/29 470 477 468 477 8,602,200
2021/09/28 482 482 474 475 13,750,700
2021/09/27 482 484 479 480 8,405,400
2021/09/24 478 481 477 479 10,047,900
2021/09/22 476 478 472 472 6,319,400
2021/09/21 480 481 476 476 6,795,600
2021/09/17 485 487 480 487 9,216,300
2021/09/16 490 490 480 483 6,932,500
2021/09/15 491 492 489 491 7,114,100
2021/09/14 493 495 489 494 6,888,700
2021/09/13 489 492 487 492 4,641,400
2021/09/10 492 494 487 491 5,946,200
2021/09/09 489 494 487 488 6,012,300
2021/09/08 492 492 486 489 5,414,100
2021/09/07 487 489 485 488 4,246,600
2021/09/06 484 486 480 482 5,125,300
2021/09/03 477 484 477 483 6,096,600
2021/09/02 480 483 475 476 5,867,500
2021/09/01 476 484 475 482 4,231,000
2021/08/31 477 478 472 473 7,433,900
2021/08/30 480 482 477 482 3,513,400
2021/08/27 472 476 470 476 4,447,200
2021/08/26 472 476 471 474 3,993,600
2021/08/25 476 481 473 473 4,170,900
2021/08/24 472 476 472 472 3,826,400
2021/08/23 474 480 472 472 4,495,900
2021/08/20 470 475 468 469 5,887,100
2021/08/19 481 482 473 473 5,031,300
2021/08/18 485 489 483 484 4,759,000
2021/08/17 491 495 485 485 5,599,700
2021/08/16 493 496 490 491 4,639,100
2021/08/13 496 500 495 496 5,606,200
2021/08/12 501 503 497 498 4,636,100
2021/08/11 506 508 500 500 3,867,900
2021/08/10 505 508 500 500 5,116,400
2021/08/06 505 508 503 504 2,984,900
2021/08/05 507 512 504 508 4,910,800
2021/08/04 506 509 504 504 3,436,200
2021/08/03 518 518 508 508 5,219,900
2021/08/02 519 521 516 519 3,094,000
2021/07/30 516 518 513 516 5,392,300
2021/07/29 519 525 515 519 5,013,200
2021/07/28 519 522 515 518 3,461,400
2021/07/27 515 520 515 520 3,203,300
2021/07/26 519 522 508 510 4,959,700
2021/07/21 513 519 510 514 6,423,300
2021/07/20 506 507 502 503 3,438,900
2021/07/19 512 513 505 511 3,650,300
2021/07/16 510 517 505 514 4,223,500
2021/07/15 517 518 506 508 3,524,600
2021/07/14 511 517 509 516 4,680,600
2021/07/13 506 511 504 508 3,984,300
2021/07/12 502 505 500 502 2,838,600
2021/07/09 495 498 490 496 6,346,600
2021/07/08 504 507 500 500 4,139,900
2021/07/07 506 511 500 507 4,922,400
2021/07/06 513 514 509 509 2,724,500
2021/07/05 520 521 512 512 2,754,800
2021/07/02 518 524 517 518 4,352,500
2021/07/01 516 518 512 515 3,122,300
2021/06/30 519 520 512 513 3,174,200
2021/06/29 520 520 511 514 4,006,200
2021/06/28 521 524 518 523 3,882,000
2021/06/25 506 517 505 516 4,749,700
2021/06/24 503 507 500 503 3,797,300
2021/06/23 514 514 505 506 2,949,800
2021/06/22 510 513 507 512 5,011,900
2021/06/21 504 504 499 502 3,735,100
2021/06/18 514 516 508 509 4,278,200
2021/06/17 518 519 511 511 3,355,200
2021/06/16 518 523 517 518 3,429,900
2021/06/15 525 526 518 518 3,208,300
2021/06/14 516 521 510 518 3,629,400
2021/06/11 514 519 512 516 3,304,900
2021/06/10 529 529 512 515 7,227,100
2021/06/09 526 533 525 530 2,727,200
2021/06/08 521 527 520 526 2,526,400
2021/06/07 524 528 521 523 2,585,300
2021/06/04 521 526 519 524 3,437,700
2021/06/03 520 527 516 525 4,000,800
2021/06/02 537 539 521 523 5,914,000
2021/06/01 539 539 529 533 2,362,000
2021/05/31 541 543 530 532 3,256,400
2021/05/28 535 538 531 537 2,805,000
2021/05/27 537 543 524 529 16,697,100
2021/05/26 525 535 522 531 4,502,200
2021/05/25 538 538 527 528 5,070,900
2021/05/24 541 544 538 540 3,343,100
2021/05/21 541 543 535 540 3,205,500
2021/05/20 551 551 539 541 3,399,900
2021/05/19 548 554 546 554 2,760,900
2021/05/18 547 560 544 554 4,055,000
2021/05/17 557 561 551 553 2,161,700
2021/05/14 542 559 542 557 3,566,200
2021/05/13 540 548 536 537 2,710,800
2021/05/12 551 552 539 543 4,150,400
2021/05/11 565 570 549 549 3,817,200
2021/05/10 556 569 549 562 4,546,100
2021/05/07 555 567 553 562 5,518,400
2021/05/06 564 567 537 545 6,841,500
2021/04/30 547 553 544 544 3,356,900
2021/04/28 554 556 549 549 2,985,300
2021/04/27 552 558 551 554 2,196,300
2021/04/26 555 561 551 558 2,850,900
2021/04/23 561 568 556 557 3,938,100
2021/04/22 560 561 548 551 4,203,900
2021/04/21 565 567 547 554 6,148,800
2021/04/20 592 593 577 579 4,515,500
2021/04/19 575 594 574 590 6,269,400
2021/04/16 579 580 571 574 3,260,000
2021/04/15 572 581 572 580 2,895,300
2021/04/14 578 581 571 573 2,933,600
2021/04/13 584 588 578 578 4,092,600
2021/04/12 585 589 581 586 2,451,700
2021/04/09 599 603 581 584 3,458,900
2021/04/08 597 603 593 596 3,486,300
2021/04/07 598 609 595 606 4,682,200
2021/04/06 597 598 583 590 2,583,100
2021/04/05 589 595 581 595 2,033,300
2021/04/02 599 600 587 589 2,251,900
2021/04/01 599 601 586 591 3,653,200
2021/03/31 599 608 597 597 3,690,900
2021/03/30 601 608 588 606 6,373,300
2021/03/29 625 625 600 606 10,442,700
2021/03/26 620 623 610 621 8,008,400
2021/03/25 612 620 606 615 4,747,300
2021/03/24 612 613 604 609 4,087,000
2021/03/23 620 626 613 618 4,250,200
2021/03/22 616 621 611 618 3,993,600
2021/03/19 594 616 591 616 7,549,100
2021/03/18 581 595 577 595 4,788,200
2021/03/17 575 589 574 585 6,051,700
2021/03/16 567 573 565 572 4,445,900
2021/03/15 550 564 548 564 4,462,100
2021/03/12 543 550 536 550 4,588,400
2021/03/11 542 547 537 540 3,962,600
2021/03/10 539 541 531 539 5,803,900
2021/03/09 549 551 539 544 7,285,900
2021/03/08 547 556 544 555 5,433,900
2021/03/05 532 540 526 540 4,551,800
2021/03/04 527 530 520 530 4,472,800
2021/03/03 523 528 521 526 2,795,900
2021/03/02 524 525 517 522 3,071,900
2021/03/01 514 521 511 521 3,368,200
2021/02/26 522 522 509 509 5,196,500
2021/02/25 524 526 517 525 3,178,600
2021/02/24 541 541 523 524 4,652,700
2021/02/22 541 544 538 542 2,562,100
2021/02/19 538 541 532 534 3,416,200
2021/02/18 547 549 539 546 3,510,700
2021/02/17 542 548 541 548 2,452,400
2021/02/16 545 545 537 539 3,019,500
2021/02/15 551 553 544 545 2,042,900
2021/02/12 541 549 535 549 4,421,400
2021/02/10 537 540 531 533 3,177,500
2021/02/09 555 555 538 542 3,784,300
2021/02/08 547 555 547 550 2,868,600
2021/02/05 549 557 543 548 5,328,200
2021/02/04 563 573 536 539 7,396,700
2021/02/03 553 558 549 556 3,397,600
2021/02/02 538 548 537 548 2,747,800
2021/02/01 529 538 528 535 3,088,300
2021/01/29 533 537 529 533 3,552,800
2021/01/28 532 533 528 532 10,026,700
2021/01/27 543 546 534 534 3,832,700
2021/01/26 535 541 533 540 2,826,600
2021/01/25 540 542 535 539 1,726,100
2021/01/22 538 540 536 539 2,259,800
2021/01/21 540 541 533 536 2,500,200
2021/01/20 533 538 531 535 2,367,100
2021/01/19 542 545 534 534 2,630,400
2021/01/18 547 549 541 541 1,527,400
2021/01/15 554 556 548 548 2,785,000
2021/01/14 546 555 544 555 2,295,900
2021/01/13 547 549 541 545 2,905,200
2021/01/12 547 553 537 553 2,831,600
2021/01/08 538 549 537 549 2,596,400
2021/01/07 545 545 535 538 3,167,500
2021/01/06 541 545 535 541 2,783,800
2021/01/05 536 537 530 532 3,900,100
2021/01/04 553 554 540 544 2,443,300

このページの先頭へ