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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 444 | 449 | 440 | 449 | 3,223,800 |
| 2024/08/15 | 439 | 444 | 439 | 440 | 2,545,200 |
| 2024/08/14 | 436 | 438 | 433 | 436 | 3,019,800 |
| 2024/08/13 | 432 | 439 | 430 | 436 | 4,679,400 |
| 2024/08/09 | 434 | 444 | 427 | 440 | 5,249,800 |
| 2024/08/08 | 417 | 431 | 416 | 422 | 5,959,100 |
| 2024/08/07 | 417 | 430 | 416 | 418 | 4,634,600 |
| 2024/08/06 | 418 | 429 | 416 | 421 | 7,064,200 |
| 2024/08/05 | 428 | 428 | 402 | 404 | 10,262,800 |
| 2024/08/02 | 445 | 448 | 435 | 436 | 6,738,300 |
| 2024/08/01 | 453 | 454 | 450 | 451 | 6,315,000 |
| 2024/07/31 | 451 | 457 | 449 | 457 | 5,081,100 |
| 2024/07/30 | 455 | 456 | 450 | 451 | 4,461,400 |
| 2024/07/29 | 453 | 456 | 452 | 453 | 2,886,500 |
| 2024/07/26 | 455 | 455 | 450 | 451 | 3,446,800 |
| 2024/07/25 | 450 | 455 | 446 | 453 | 6,164,300 |
| 2024/07/24 | 459 | 459 | 452 | 454 | 3,695,000 |
| 2024/07/23 | 452 | 461 | 452 | 458 | 6,498,000 |
| 2024/07/22 | 455 | 455 | 451 | 454 | 2,802,100 |
| 2024/07/19 | 453 | 453 | 450 | 453 | 3,933,700 |
| 2024/07/18 | 446 | 454 | 445 | 453 | 4,158,600 |
| 2024/07/17 | 445 | 446 | 444 | 445 | 3,710,700 |
| 2024/07/16 | 445 | 446 | 441 | 442 | 3,314,400 |
| 2024/07/12 | 444 | 446 | 442 | 446 | 4,540,500 |
| 2024/07/11 | 438 | 444 | 437 | 443 | 3,477,400 |
| 2024/07/10 | 436 | 437 | 435 | 437 | 4,425,700 |
| 2024/07/09 | 436 | 438 | 435 | 436 | 3,217,300 |
| 2024/07/08 | 440 | 440 | 434 | 436 | 5,176,900 |
| 2024/07/05 | 442 | 444 | 441 | 441 | 2,483,200 |
| 2024/07/04 | 443 | 446 | 442 | 443 | 2,392,400 |
| 2024/07/03 | 437 | 444 | 437 | 444 | 4,928,900 |
| 2024/07/02 | 439 | 440 | 437 | 437 | 4,551,700 |
| 2024/07/01 | 436 | 438 | 435 | 438 | 4,021,500 |
| 2024/06/28 | 433 | 434 | 431 | 432 | 3,252,200 |
| 2024/06/27 | 431 | 433 | 429 | 433 | 3,487,800 |
| 2024/06/26 | 430 | 433 | 429 | 431 | 2,542,800 |
| 2024/06/25 | 429 | 432 | 428 | 432 | 2,819,900 |
| 2024/06/24 | 427 | 428 | 425 | 427 | 3,129,700 |
| 2024/06/21 | 428 | 431 | 424 | 425 | 7,120,000 |
| 2024/06/20 | 426 | 429 | 425 | 428 | 2,516,800 |
| 2024/06/19 | 426 | 428 | 426 | 428 | 1,662,500 |
| 2024/06/18 | 426 | 428 | 424 | 427 | 1,421,700 |
| 2024/06/17 | 429 | 429 | 422 | 424 | 3,797,000 |
| 2024/06/14 | 425 | 431 | 425 | 430 | 3,105,100 |
| 2024/06/13 | 430 | 431 | 426 | 427 | 3,388,600 |
| 2024/06/12 | 433 | 435 | 430 | 430 | 3,638,100 |
| 2024/06/11 | 435 | 437 | 433 | 434 | 3,719,200 |
| 2024/06/10 | 431 | 436 | 430 | 435 | 3,683,900 |
| 2024/06/07 | 432 | 433 | 431 | 433 | 1,840,900 |
| 2024/06/06 | 434 | 436 | 432 | 432 | 3,948,100 |
| 2024/06/05 | 438 | 439 | 434 | 434 | 3,810,900 |
| 2024/06/04 | 434 | 437 | 433 | 437 | 3,760,100 |
| 2024/06/03 | 441 | 441 | 435 | 435 | 3,163,600 |
| 2024/05/31 | 434 | 441 | 433 | 440 | 5,082,500 |
| 2024/05/30 | 435 | 435 | 431 | 434 | 3,479,200 |
| 2024/05/29 | 432 | 434 | 432 | 433 | 4,293,200 |
| 2024/05/28 | 432 | 435 | 432 | 434 | 4,297,500 |
| 2024/05/27 | 434 | 434 | 432 | 433 | 3,417,700 |
| 2024/05/24 | 434 | 435 | 432 | 434 | 2,424,100 |
| 2024/05/23 | 433 | 435 | 430 | 434 | 3,775,500 |
| 2024/05/22 | 433 | 434 | 432 | 433 | 2,311,500 |
| 2024/05/21 | 433 | 436 | 432 | 433 | 2,595,800 |
| 2024/05/20 | 436 | 436 | 430 | 431 | 5,943,700 |
| 2024/05/17 | 432 | 436 | 431 | 436 | 1,621,200 |
| 2024/05/16 | 435 | 436 | 431 | 433 | 4,234,400 |
| 2024/05/15 | 437 | 438 | 435 | 435 | 4,085,700 |
| 2024/05/14 | 435 | 438 | 434 | 437 | 5,263,600 |
| 2024/05/13 | 432 | 436 | 431 | 433 | 4,410,400 |
| 2024/05/10 | 432 | 435 | 431 | 433 | 6,255,500 |
| 2024/05/09 | 432 | 435 | 429 | 430 | 5,363,500 |
| 2024/05/08 | 434 | 439 | 426 | 427 | 18,319,800 |
| 2024/05/07 | 446 | 451 | 445 | 450 | 4,519,700 |
| 2024/05/02 | 451 | 451 | 447 | 448 | 4,259,200 |
| 2024/05/01 | 450 | 451 | 446 | 449 | 4,648,900 |
| 2024/04/30 | 449 | 452 | 447 | 451 | 3,625,600 |
| 2024/04/26 | 446 | 449 | 444 | 449 | 2,857,100 |
| 2024/04/25 | 453 | 455 | 449 | 450 | 4,042,200 |
| 2024/04/24 | 448 | 452 | 447 | 450 | 4,558,300 |
| 2024/04/23 | 453 | 455 | 449 | 450 | 3,846,200 |
| 2024/04/22 | 445 | 450 | 443 | 449 | 7,140,300 |
| 2024/04/19 | 443 | 444 | 438 | 441 | 6,598,900 |
| 2024/04/18 | 441 | 444 | 440 | 442 | 3,588,400 |
| 2024/04/17 | 439 | 442 | 434 | 437 | 7,982,000 |
| 2024/04/16 | 443 | 445 | 436 | 440 | 15,667,200 |
| 2024/04/15 | 458 | 473 | 458 | 473 | 5,863,200 |
| 2024/04/12 | 457 | 458 | 455 | 458 | 2,979,100 |
| 2024/04/11 | 456 | 461 | 454 | 459 | 2,766,900 |
| 2024/04/10 | 460 | 463 | 457 | 458 | 3,593,200 |
| 2024/04/09 | 459 | 462 | 456 | 458 | 5,276,500 |
| 2024/04/08 | 445 | 457 | 443 | 457 | 6,903,800 |
| 2024/04/05 | 437 | 442 | 436 | 442 | 4,559,500 |
| 2024/04/04 | 440 | 441 | 438 | 438 | 3,359,300 |
| 2024/04/03 | 437 | 442 | 435 | 441 | 3,319,600 |
| 2024/04/02 | 444 | 445 | 440 | 441 | 2,614,300 |
| 2024/04/01 | 444 | 450 | 444 | 447 | 3,929,100 |
| 2024/03/29 | 440 | 443 | 438 | 441 | 3,704,000 |
| 2024/03/28 | 446 | 446 | 437 | 438 | 11,933,100 |
| 2024/03/27 | 446 | 453 | 446 | 450 | 12,917,500 |
| 2024/03/26 | 445 | 448 | 442 | 446 | 5,311,700 |
| 2024/03/25 | 449 | 450 | 446 | 446 | 7,986,000 |
| 2024/03/22 | 450 | 451 | 447 | 451 | 5,989,900 |
| 2024/03/21 | 449 | 451 | 448 | 450 | 5,326,200 |
| 2024/03/19 | 450 | 450 | 445 | 448 | 4,004,200 |
| 2024/03/18 | 449 | 449 | 445 | 447 | 4,057,500 |
| 2024/03/15 | 445 | 448 | 443 | 445 | 6,583,100 |
| 2024/03/14 | 433 | 443 | 431 | 443 | 7,103,600 |
| 2024/03/13 | 432 | 433 | 430 | 431 | 5,699,400 |
| 2024/03/12 | 429 | 431 | 426 | 431 | 4,428,400 |
| 2024/03/11 | 430 | 431 | 426 | 428 | 5,872,700 |
| 2024/03/08 | 429 | 431 | 428 | 431 | 3,706,800 |
| 2024/03/07 | 430 | 433 | 429 | 432 | 5,887,200 |
| 2024/03/06 | 430 | 431 | 428 | 430 | 6,646,200 |
| 2024/03/05 | 432 | 435 | 428 | 430 | 4,271,700 |
| 2024/03/04 | 431 | 432 | 429 | 430 | 4,139,400 |
| 2024/03/01 | 430 | 435 | 430 | 433 | 3,326,000 |
| 2024/02/29 | 433 | 434 | 430 | 431 | 3,155,500 |
| 2024/02/28 | 432 | 433 | 430 | 432 | 2,364,100 |
| 2024/02/27 | 428 | 432 | 427 | 429 | 4,848,000 |
| 2024/02/26 | 432 | 434 | 430 | 430 | 2,786,500 |
| 2024/02/22 | 432 | 434 | 431 | 431 | 2,422,100 |
| 2024/02/21 | 435 | 435 | 429 | 432 | 3,897,000 |
| 2024/02/20 | 439 | 439 | 433 | 433 | 3,196,200 |
| 2024/02/19 | 432 | 439 | 431 | 438 | 3,321,100 |
| 2024/02/16 | 429 | 433 | 428 | 431 | 4,050,600 |
| 2024/02/15 | 437 | 437 | 428 | 428 | 4,048,100 |
| 2024/02/14 | 441 | 441 | 434 | 437 | 3,979,400 |
| 2024/02/13 | 446 | 446 | 439 | 440 | 4,555,300 |
| 2024/02/09 | 445 | 447 | 440 | 445 | 2,868,500 |
| 2024/02/08 | 443 | 444 | 440 | 440 | 2,568,600 |
| 2024/02/07 | 449 | 449 | 442 | 445 | 3,077,400 |
| 2024/02/06 | 450 | 453 | 448 | 448 | 2,692,800 |
| 2024/02/05 | 445 | 450 | 444 | 447 | 3,718,500 |
| 2024/02/02 | 446 | 448 | 437 | 441 | 5,424,100 |
| 2024/02/01 | 450 | 450 | 446 | 449 | 4,295,900 |
| 2024/01/31 | 448 | 451 | 446 | 451 | 2,611,900 |
| 2024/01/30 | 452 | 452 | 447 | 447 | 1,757,100 |
| 2024/01/29 | 451 | 453 | 449 | 452 | 2,229,700 |
| 2024/01/26 | 455 | 455 | 447 | 448 | 3,262,300 |
| 2024/01/25 | 454 | 456 | 452 | 455 | 3,427,800 |
| 2024/01/24 | 448 | 451 | 447 | 450 | 2,599,800 |
| 2024/01/23 | 450 | 452 | 447 | 449 | 1,994,300 |
| 2024/01/22 | 445 | 448 | 443 | 448 | 3,015,000 |
| 2024/01/19 | 445 | 447 | 443 | 446 | 2,630,700 |
| 2024/01/18 | 447 | 448 | 443 | 446 | 2,897,800 |
| 2024/01/17 | 449 | 453 | 448 | 448 | 3,156,500 |
| 2024/01/16 | 452 | 452 | 446 | 446 | 3,529,800 |
| 2024/01/15 | 449 | 454 | 449 | 452 | 2,077,600 |
| 2024/01/12 | 454 | 456 | 446 | 448 | 3,438,800 |
| 2024/01/11 | 455 | 456 | 452 | 454 | 3,012,100 |
| 2024/01/10 | 448 | 453 | 446 | 451 | 3,551,400 |
| 2024/01/09 | 447 | 451 | 445 | 449 | 4,331,400 |
| 2024/01/05 | 444 | 447 | 442 | 446 | 3,223,600 |
| 2024/01/04 | 438 | 443 | 433 | 443 | 2,977,300 |