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 |
|---|---|---|---|---|---|
| 2022/12/30 | 469 | 472 | 467 | 467 | 2,478,600 |
| 2022/12/29 | 474 | 474 | 469 | 470 | 2,441,700 |
| 2022/12/28 | 477 | 478 | 475 | 477 | 1,527,500 |
| 2022/12/27 | 472 | 477 | 471 | 477 | 3,165,000 |
| 2022/12/26 | 473 | 473 | 469 | 470 | 1,909,300 |
| 2022/12/23 | 472 | 473 | 469 | 472 | 2,736,200 |
| 2022/12/22 | 468 | 473 | 467 | 473 | 4,255,700 |
| 2022/12/21 | 467 | 469 | 465 | 468 | 3,994,400 |
| 2022/12/20 | 468 | 470 | 463 | 469 | 6,138,700 |
| 2022/12/19 | 469 | 469 | 467 | 468 | 3,787,500 |
| 2022/12/16 | 467 | 470 | 464 | 470 | 8,428,500 |
| 2022/12/15 | 471 | 472 | 467 | 467 | 3,376,700 |
| 2022/12/14 | 472 | 473 | 470 | 471 | 2,396,700 |
| 2022/12/13 | 470 | 472 | 469 | 472 | 4,530,400 |
| 2022/12/12 | 471 | 472 | 467 | 469 | 3,297,400 |
| 2022/12/09 | 465 | 471 | 464 | 471 | 5,008,800 |
| 2022/12/08 | 472 | 472 | 465 | 468 | 5,203,800 |
| 2022/12/07 | 471 | 474 | 469 | 473 | 4,552,000 |
| 2022/12/06 | 469 | 471 | 467 | 471 | 4,501,900 |
| 2022/12/05 | 470 | 470 | 466 | 470 | 3,831,200 |
| 2022/12/02 | 471 | 471 | 466 | 470 | 3,677,200 |
| 2022/12/01 | 477 | 477 | 472 | 472 | 3,906,400 |
| 2022/11/30 | 476 | 478 | 475 | 477 | 4,210,300 |
| 2022/11/29 | 476 | 478 | 474 | 478 | 3,715,500 |
| 2022/11/28 | 479 | 479 | 474 | 477 | 3,303,200 |
| 2022/11/25 | 476 | 480 | 475 | 479 | 2,767,100 |
| 2022/11/24 | 473 | 477 | 472 | 476 | 3,205,400 |
| 2022/11/22 | 468 | 473 | 468 | 473 | 3,750,300 |
| 2022/11/21 | 465 | 468 | 464 | 468 | 2,920,400 |
| 2022/11/18 | 465 | 467 | 463 | 465 | 4,776,600 |
| 2022/11/17 | 459 | 465 | 459 | 465 | 6,380,100 |
| 2022/11/16 | 463 | 463 | 456 | 459 | 7,276,800 |
| 2022/11/15 | 460 | 464 | 458 | 464 | 4,896,800 |
| 2022/11/14 | 463 | 464 | 459 | 461 | 6,882,700 |
| 2022/11/11 | 463 | 465 | 458 | 463 | 8,433,400 |
| 2022/11/10 | 463 | 465 | 461 | 463 | 5,482,100 |
| 2022/11/09 | 465 | 467 | 462 | 467 | 6,315,200 |
| 2022/11/08 | 464 | 469 | 462 | 467 | 5,353,200 |
| 2022/11/07 | 467 | 468 | 459 | 462 | 7,971,600 |
| 2022/11/04 | 476 | 476 | 468 | 468 | 6,086,600 |
| 2022/11/02 | 477 | 480 | 474 | 477 | 4,635,300 |
| 2022/11/01 | 481 | 483 | 476 | 477 | 4,251,100 |
| 2022/10/31 | 480 | 482 | 475 | 479 | 7,523,300 |
| 2022/10/28 | 484 | 487 | 481 | 483 | 11,085,400 |
| 2022/10/27 | 487 | 487 | 484 | 486 | 3,306,900 |
| 2022/10/26 | 486 | 490 | 484 | 487 | 4,346,400 |
| 2022/10/25 | 484 | 487 | 481 | 486 | 3,494,400 |
| 2022/10/24 | 487 | 488 | 481 | 481 | 3,573,400 |
| 2022/10/21 | 482 | 488 | 480 | 486 | 3,395,500 |
| 2022/10/20 | 489 | 489 | 482 | 484 | 3,576,400 |
| 2022/10/19 | 487 | 490 | 485 | 490 | 3,511,600 |
| 2022/10/18 | 485 | 487 | 480 | 485 | 5,212,000 |
| 2022/10/17 | 484 | 490 | 482 | 487 | 5,010,000 |
| 2022/10/14 | 485 | 486 | 481 | 481 | 3,803,500 |
| 2022/10/13 | 478 | 483 | 471 | 481 | 7,330,900 |
| 2022/10/12 | 490 | 490 | 477 | 478 | 5,040,000 |
| 2022/10/11 | 487 | 492 | 485 | 490 | 8,065,600 |
| 2022/10/07 | 483 | 485 | 481 | 485 | 3,191,200 |
| 2022/10/06 | 485 | 487 | 482 | 483 | 3,598,300 |
| 2022/10/05 | 488 | 491 | 484 | 484 | 4,791,500 |
| 2022/10/04 | 477 | 488 | 477 | 488 | 8,747,400 |
| 2022/10/03 | 476 | 476 | 469 | 473 | 5,860,400 |
| 2022/09/30 | 480 | 481 | 474 | 476 | 4,220,800 |
| 2022/09/29 | 472 | 482 | 471 | 480 | 9,248,300 |
| 2022/09/28 | 476 | 477 | 468 | 472 | 13,711,600 |
| 2022/09/27 | 478 | 481 | 477 | 477 | 6,550,800 |
| 2022/09/26 | 479 | 482 | 478 | 480 | 7,119,800 |
| 2022/09/22 | 481 | 482 | 475 | 478 | 6,643,100 |
| 2022/09/21 | 483 | 485 | 480 | 481 | 4,186,200 |
| 2022/09/20 | 481 | 484 | 479 | 484 | 4,799,000 |
| 2022/09/16 | 477 | 481 | 476 | 481 | 8,410,900 |
| 2022/09/15 | 474 | 477 | 473 | 477 | 3,703,000 |
| 2022/09/14 | 477 | 478 | 473 | 477 | 5,218,000 |
| 2022/09/13 | 484 | 485 | 478 | 479 | 4,496,800 |
| 2022/09/12 | 481 | 485 | 481 | 484 | 4,362,300 |
| 2022/09/09 | 478 | 482 | 478 | 481 | 5,337,900 |
| 2022/09/08 | 474 | 480 | 474 | 480 | 4,874,100 |
| 2022/09/07 | 475 | 476 | 468 | 473 | 4,278,600 |
| 2022/09/06 | 476 | 479 | 473 | 473 | 4,082,600 |
| 2022/09/05 | 469 | 478 | 468 | 477 | 5,353,400 |
| 2022/09/02 | 477 | 478 | 466 | 469 | 8,095,500 |
| 2022/09/01 | 480 | 481 | 475 | 477 | 4,777,300 |
| 2022/08/31 | 480 | 482 | 478 | 482 | 6,965,900 |
| 2022/08/30 | 476 | 480 | 476 | 479 | 3,153,000 |
| 2022/08/29 | 476 | 478 | 475 | 477 | 3,136,100 |
| 2022/08/26 | 481 | 482 | 477 | 479 | 3,374,400 |
| 2022/08/25 | 480 | 485 | 480 | 480 | 3,249,500 |
| 2022/08/24 | 478 | 482 | 478 | 480 | 2,424,000 |
| 2022/08/23 | 480 | 481 | 476 | 478 | 3,319,300 |
| 2022/08/22 | 478 | 481 | 474 | 479 | 3,823,500 |
| 2022/08/19 | 476 | 476 | 472 | 476 | 3,944,500 |
| 2022/08/18 | 480 | 482 | 478 | 478 | 3,407,500 |
| 2022/08/17 | 476 | 481 | 476 | 481 | 4,424,700 |
| 2022/08/16 | 472 | 475 | 470 | 475 | 3,381,500 |
| 2022/08/15 | 474 | 475 | 469 | 471 | 4,045,500 |
| 2022/08/12 | 470 | 475 | 470 | 474 | 4,632,100 |
| 2022/08/10 | 460 | 470 | 460 | 469 | 4,687,400 |
| 2022/08/09 | 465 | 467 | 457 | 461 | 6,552,500 |
| 2022/08/08 | 466 | 475 | 466 | 468 | 5,819,000 |
| 2022/08/05 | 459 | 471 | 457 | 469 | 10,440,800 |
| 2022/08/04 | 468 | 478 | 461 | 463 | 6,471,400 |
| 2022/08/03 | 473 | 474 | 458 | 464 | 12,625,100 |
| 2022/08/02 | 479 | 479 | 475 | 479 | 4,513,200 |
| 2022/08/01 | 482 | 482 | 474 | 477 | 5,874,400 |
| 2022/07/29 | 484 | 484 | 476 | 480 | 7,733,300 |
| 2022/07/28 | 485 | 485 | 479 | 482 | 5,906,800 |
| 2022/07/27 | 494 | 495 | 481 | 483 | 10,063,300 |
| 2022/07/26 | 499 | 500 | 494 | 495 | 4,007,200 |
| 2022/07/25 | 499 | 502 | 498 | 499 | 4,429,600 |
| 2022/07/22 | 496 | 499 | 494 | 498 | 3,904,700 |
| 2022/07/21 | 495 | 499 | 494 | 498 | 5,144,300 |
| 2022/07/20 | 494 | 495 | 488 | 495 | 4,660,500 |
| 2022/07/19 | 493 | 495 | 491 | 493 | 3,298,500 |
| 2022/07/15 | 495 | 496 | 490 | 491 | 3,725,400 |
| 2022/07/14 | 497 | 497 | 492 | 493 | 4,572,900 |
| 2022/07/13 | 494 | 499 | 493 | 497 | 4,965,400 |
| 2022/07/12 | 498 | 498 | 494 | 498 | 4,939,800 |
| 2022/07/11 | 489 | 498 | 488 | 496 | 9,931,900 |
| 2022/07/08 | 490 | 491 | 486 | 486 | 7,222,500 |
| 2022/07/07 | 489 | 493 | 488 | 489 | 5,526,000 |
| 2022/07/06 | 486 | 488 | 479 | 487 | 7,199,900 |
| 2022/07/05 | 490 | 491 | 486 | 490 | 4,798,500 |
| 2022/07/04 | 485 | 490 | 485 | 490 | 4,076,300 |
| 2022/07/01 | 488 | 491 | 480 | 483 | 6,213,100 |
| 2022/06/30 | 483 | 491 | 481 | 488 | 5,887,400 |
| 2022/06/29 | 485 | 486 | 480 | 484 | 5,218,500 |
| 2022/06/28 | 474 | 487 | 473 | 487 | 9,922,100 |
| 2022/06/27 | 475 | 476 | 472 | 472 | 3,123,300 |
| 2022/06/24 | 469 | 473 | 467 | 473 | 5,330,200 |
| 2022/06/23 | 469 | 473 | 468 | 468 | 5,324,600 |
| 2022/06/22 | 467 | 470 | 465 | 468 | 4,665,200 |
| 2022/06/21 | 463 | 470 | 463 | 464 | 5,093,000 |
| 2022/06/20 | 463 | 465 | 458 | 461 | 4,137,800 |
| 2022/06/17 | 458 | 466 | 456 | 464 | 10,630,700 |
| 2022/06/16 | 459 | 465 | 458 | 463 | 5,977,100 |
| 2022/06/15 | 467 | 467 | 460 | 460 | 5,684,100 |
| 2022/06/14 | 470 | 472 | 465 | 467 | 7,055,400 |
| 2022/06/13 | 467 | 474 | 466 | 472 | 5,714,300 |
| 2022/06/10 | 467 | 474 | 466 | 471 | 5,480,400 |
| 2022/06/09 | 472 | 473 | 469 | 469 | 5,401,300 |
| 2022/06/08 | 470 | 477 | 468 | 474 | 7,841,100 |
| 2022/06/07 | 473 | 475 | 470 | 472 | 6,406,000 |
| 2022/06/06 | 468 | 473 | 466 | 472 | 5,507,500 |
| 2022/06/03 | 475 | 476 | 468 | 469 | 8,438,800 |
| 2022/06/02 | 463 | 474 | 461 | 472 | 10,481,800 |
| 2022/06/01 | 454 | 466 | 451 | 463 | 13,323,000 |
| 2022/05/31 | 455 | 459 | 451 | 454 | 10,474,400 |
| 2022/05/30 | 458 | 459 | 455 | 457 | 6,499,300 |
| 2022/05/27 | 457 | 458 | 453 | 455 | 5,173,600 |
| 2022/05/26 | 450 | 458 | 450 | 456 | 5,726,400 |
| 2022/05/25 | 453 | 454 | 446 | 450 | 10,293,300 |
| 2022/05/24 | 462 | 462 | 456 | 456 | 6,980,700 |
| 2022/05/23 | 459 | 464 | 457 | 462 | 7,769,100 |
| 2022/05/20 | 462 | 462 | 457 | 457 | 7,133,700 |
| 2022/05/19 | 453 | 461 | 453 | 461 | 6,645,200 |
| 2022/05/18 | 462 | 463 | 453 | 460 | 10,708,800 |
| 2022/05/17 | 458 | 466 | 456 | 466 | 7,574,900 |
| 2022/05/16 | 467 | 468 | 456 | 461 | 8,843,100 |
| 2022/05/13 | 450 | 466 | 449 | 466 | 14,802,300 |
| 2022/05/12 | 462 | 465 | 446 | 448 | 21,978,500 |
| 2022/05/11 | 468 | 476 | 466 | 470 | 16,218,700 |
| 2022/05/10 | 463 | 482 | 448 | 480 | 47,077,400 |
| 2022/05/09 | 471 | 471 | 471 | 471 | 19,031,400 |
| 2022/05/06 | 391 | 393 | 388 | 391 | 5,520,000 |
| 2022/05/02 | 384 | 389 | 384 | 388 | 5,054,500 |
| 2022/04/28 | 375 | 387 | 375 | 387 | 8,922,300 |
| 2022/04/27 | 375 | 378 | 372 | 377 | 5,988,200 |
| 2022/04/26 | 377 | 378 | 376 | 376 | 3,021,200 |
| 2022/04/25 | 376 | 379 | 376 | 378 | 3,472,900 |
| 2022/04/22 | 378 | 380 | 377 | 379 | 7,102,600 |
| 2022/04/21 | 380 | 382 | 378 | 380 | 3,415,500 |
| 2022/04/20 | 379 | 381 | 378 | 380 | 3,176,600 |
| 2022/04/19 | 379 | 380 | 378 | 379 | 3,505,100 |
| 2022/04/18 | 380 | 380 | 377 | 378 | 4,109,700 |
| 2022/04/15 | 378 | 383 | 378 | 383 | 4,565,700 |
| 2022/04/14 | 378 | 380 | 377 | 379 | 5,014,800 |
| 2022/04/13 | 377 | 378 | 375 | 376 | 7,324,400 |
| 2022/04/12 | 376 | 378 | 376 | 377 | 3,477,700 |
| 2022/04/11 | 379 | 380 | 375 | 375 | 4,770,600 |
| 2022/04/08 | 378 | 380 | 377 | 378 | 5,523,200 |
| 2022/04/07 | 378 | 380 | 376 | 379 | 6,156,400 |
| 2022/04/06 | 383 | 384 | 380 | 380 | 3,363,700 |
| 2022/04/05 | 384 | 388 | 382 | 384 | 5,125,100 |
| 2022/04/04 | 380 | 385 | 379 | 385 | 4,153,200 |
| 2022/04/01 | 380 | 384 | 377 | 381 | 7,496,100 |
| 2022/03/31 | 385 | 387 | 380 | 380 | 9,286,000 |
| 2022/03/30 | 395 | 397 | 384 | 386 | 19,024,800 |
| 2022/03/29 | 404 | 406 | 400 | 405 | 16,240,900 |
| 2022/03/28 | 407 | 407 | 403 | 405 | 9,240,200 |
| 2022/03/25 | 402 | 406 | 402 | 405 | 8,922,600 |
| 2022/03/24 | 400 | 402 | 397 | 402 | 7,810,400 |
| 2022/03/23 | 401 | 404 | 401 | 403 | 6,659,100 |
| 2022/03/22 | 399 | 404 | 398 | 402 | 7,425,600 |
| 2022/03/18 | 395 | 399 | 394 | 399 | 12,057,700 |
| 2022/03/17 | 393 | 397 | 389 | 397 | 9,325,700 |
| 2022/03/16 | 390 | 392 | 388 | 391 | 6,111,500 |
| 2022/03/15 | 390 | 392 | 386 | 390 | 6,084,900 |
| 2022/03/14 | 388 | 390 | 387 | 387 | 5,414,500 |
| 2022/03/11 | 383 | 389 | 383 | 388 | 6,941,500 |
| 2022/03/10 | 380 | 389 | 380 | 386 | 8,074,300 |
| 2022/03/09 | 372 | 378 | 371 | 374 | 9,994,800 |
| 2022/03/08 | 382 | 383 | 373 | 374 | 11,316,800 |
| 2022/03/07 | 387 | 388 | 383 | 386 | 7,197,100 |
| 2022/03/04 | 391 | 393 | 388 | 390 | 8,597,900 |
| 2022/03/03 | 391 | 394 | 390 | 391 | 5,362,900 |
| 2022/03/02 | 395 | 396 | 390 | 390 | 7,501,400 |
| 2022/03/01 | 398 | 400 | 397 | 398 | 6,381,600 |
| 2022/02/28 | 395 | 400 | 394 | 399 | 7,482,000 |
| 2022/02/25 | 396 | 399 | 395 | 395 | 5,504,100 |
| 2022/02/24 | 400 | 401 | 393 | 395 | 11,451,300 |
| 2022/02/22 | 402 | 404 | 399 | 404 | 7,027,300 |
| 2022/02/21 | 401 | 406 | 400 | 406 | 5,793,100 |
| 2022/02/18 | 399 | 404 | 396 | 403 | 7,017,900 |
| 2022/02/17 | 406 | 407 | 399 | 400 | 7,655,300 |
| 2022/02/16 | 408 | 408 | 402 | 405 | 5,458,500 |
| 2022/02/15 | 407 | 408 | 401 | 405 | 7,370,100 |
| 2022/02/14 | 399 | 406 | 397 | 405 | 7,623,800 |
| 2022/02/10 | 405 | 406 | 400 | 403 | 6,566,500 |
| 2022/02/09 | 399 | 405 | 392 | 403 | 11,427,400 |
| 2022/02/08 | 398 | 403 | 397 | 402 | 6,671,400 |
| 2022/02/07 | 390 | 398 | 387 | 398 | 8,525,000 |
| 2022/02/04 | 383 | 389 | 381 | 389 | 7,213,700 |
| 2022/02/03 | 389 | 390 | 381 | 382 | 11,439,800 |
| 2022/02/02 | 388 | 393 | 387 | 393 | 8,102,200 |
| 2022/02/01 | 388 | 390 | 385 | 386 | 6,378,800 |
| 2022/01/31 | 391 | 392 | 387 | 387 | 5,942,400 |
| 2022/01/28 | 387 | 391 | 386 | 391 | 5,677,700 |
| 2022/01/27 | 389 | 391 | 382 | 383 | 8,903,000 |
| 2022/01/26 | 392 | 394 | 388 | 389 | 4,090,400 |
| 2022/01/25 | 393 | 393 | 388 | 391 | 6,925,200 |
| 2022/01/24 | 388 | 394 | 387 | 394 | 5,531,600 |
| 2022/01/21 | 382 | 389 | 381 | 389 | 7,577,800 |
| 2022/01/20 | 382 | 388 | 381 | 385 | 9,276,800 |
| 2022/01/19 | 390 | 390 | 381 | 383 | 14,113,100 |
| 2022/01/18 | 398 | 398 | 391 | 391 | 12,973,800 |
| 2022/01/17 | 399 | 402 | 398 | 400 | 4,374,100 |
| 2022/01/14 | 397 | 400 | 396 | 400 | 8,355,800 |
| 2022/01/13 | 400 | 400 | 396 | 396 | 7,256,000 |
| 2022/01/12 | 400 | 404 | 399 | 399 | 8,326,400 |
| 2022/01/11 | 398 | 400 | 395 | 398 | 8,145,700 |
| 2022/01/07 | 396 | 400 | 394 | 395 | 10,258,400 |
| 2022/01/06 | 397 | 398 | 392 | 393 | 10,001,500 |
| 2022/01/05 | 400 | 401 | 397 | 399 | 9,022,700 |
| 2022/01/04 | 397 | 401 | 395 | 398 | 6,167,600 |