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
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
2025/06/30 450 455 450 453 2,894,100
2025/06/27 447 449 446 449 2,741,600
2025/06/26 446 448 443 447 2,348,200
2025/06/25 451 453 447 447 1,884,500
2025/06/24 455 456 451 451 2,115,900
2025/06/23 450 455 450 453 4,026,300
2025/06/20 448 451 447 448 3,628,500
2025/06/19 445 448 444 448 2,299,600
2025/06/18 440 444 440 444 1,821,400
2025/06/17 441 441 438 440 1,706,600
2025/06/16 441 441 438 438 2,370,500
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

このページの先頭へ