9831 (株)ヤマダホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 415.8 | 418.7 | 412.8 | 415.3 | 5,200,800 | 415.30 |
| 2025-04-03 | 414.1 | 420.5 | 413.1 | 419.2 | 7,998,500 | 419.20 |
| 2025-04-02 | 428 | 428.5 | 421.9 | 422 | 5,872,600 | 422 |
| 2025-04-01 | 435.8 | 436 | 426.3 | 426.3 | 5,345,700 | 426.30 |
| 2025-03-31 | 435 | 436 | 430.5 | 430.7 | 5,451,600 | 430.70 |
| 2025-03-28 | 435 | 438.3 | 432 | 437.7 | 9,013,000 | 437.70 |
| 2025-03-27 | 438.7 | 445.8 | 438.5 | 445.8 | 13,825,200 | 445.80 |
| 2025-03-26 | 439 | 443.3 | 438.8 | 441.2 | 7,895,000 | 441.20 |
| 2025-03-25 | 440.6 | 441.4 | 437.3 | 439.5 | 5,597,400 | 439.50 |
| 2025-03-24 | 436 | 438.3 | 434.7 | 437.3 | 5,932,800 | 437.30 |
| 2025-03-21 | 435.7 | 438.7 | 435.3 | 435.9 | 8,299,800 | 435.90 |
| 2025-03-19 | 434.1 | 435.9 | 433.1 | 435 | 4,761,600 | 435 |
| 2025-03-18 | 432.1 | 433.9 | 431.1 | 432.5 | 4,165,700 | 432.50 |
| 2025-03-17 | 429.8 | 431 | 429.3 | 429.8 | 3,219,500 | 429.80 |
| 2025-03-14 | 428.8 | 430.4 | 428.2 | 429 | 4,904,400 | 429 |
| 2025-03-13 | 431 | 434.1 | 430.2 | 430.3 | 4,254,200 | 430.30 |
| 2025-03-12 | 428.6 | 432.8 | 428.6 | 431.7 | 6,561,700 | 431.70 |
| 2025-03-11 | 428 | 429.5 | 426.6 | 428 | 9,685,200 | 428 |
| 2025-03-10 | 436 | 436.1 | 431.3 | 432.2 | 4,279,600 | 432.20 |
| 2025-03-07 | 431.6 | 433.8 | 430.6 | 433.1 | 3,503,900 | 433.10 |
| 2025-03-06 | 433 | 437 | 433 | 434.5 | 3,109,500 | 434.50 |
| 2025-03-05 | 434.8 | 436.5 | 432 | 434.2 | 3,931,800 | 434.20 |
| 2025-03-04 | 434 | 436 | 431.5 | 434 | 3,356,200 | 434 |
| 2025-03-03 | 431.2 | 434 | 431.1 | 433.8 | 2,529,100 | 433.80 |
| 2025-02-28 | 431.6 | 434.7 | 430.6 | 431 | 3,783,300 | 431 |
| 2025-02-27 | 429.8 | 433.9 | 428.8 | 432.4 | 2,323,600 | 432.40 |
| 2025-02-26 | 431.5 | 431.6 | 428 | 430.5 | 3,685,100 | 430.50 |
| 2025-02-25 | 432.5 | 432.8 | 430.2 | 431.4 | 2,196,600 | 431.40 |
| 2025-02-21 | 433 | 433.5 | 430.4 | 430.6 | 3,232,200 | 430.60 |
| 2025-02-20 | 437.5 | 437.8 | 432.3 | 432.9 | 2,880,000 | 432.90 |
| 2025-02-19 | 439 | 440.7 | 437.7 | 438 | 2,083,200 | 438 |
| 2025-02-18 | 439.8 | 440.5 | 437.5 | 439.5 | 2,509,600 | 439.50 |
| 2025-02-17 | 445 | 445 | 438.1 | 438.3 | 1,859,300 | 438.30 |
| 2025-02-14 | 442.7 | 445 | 442.3 | 445 | 2,045,600 | 445 |
| 2025-02-13 | 439.9 | 441.6 | 439 | 441.6 | 2,021,000 | 441.60 |
| 2025-02-12 | 441 | 441 | 436 | 437.4 | 2,664,300 | 437.40 |
| 2025-02-10 | 441 | 441.2 | 436.7 | 439.8 | 3,054,000 | 439.80 |
| 2025-02-07 | 437.8 | 440.7 | 434.6 | 440 | 3,951,600 | 440 |
| 2025-02-06 | 449.2 | 454 | 433.3 | 439.2 | 7,941,600 | 439.20 |
| 2025-02-05 | 449.4 | 451.6 | 446.5 | 446.6 | 2,691,600 | 446.60 |
| 2025-02-04 | 450.7 | 453.4 | 448.5 | 449.4 | 1,709,800 | 449.40 |
| 2025-02-03 | 452 | 452.6 | 448.1 | 450 | 3,061,500 | 450 |
| 2025-01-31 | 455.8 | 458.2 | 454.4 | 455.5 | 1,606,800 | 455.50 |
| 2025-01-30 | 454 | 457.7 | 452 | 457.5 | 1,995,500 | 457.50 |
| 2025-01-29 | 449 | 454 | 447.8 | 453.2 | 1,538,500 | 453.20 |
| 2025-01-28 | 448.9 | 452.5 | 448.3 | 449.8 | 1,873,500 | 449.80 |
| 2025-01-27 | 446.4 | 448.4 | 444.6 | 447.2 | 1,907,700 | 447.20 |
| 2025-01-24 | 441.5 | 445.3 | 441.5 | 444 | 2,165,300 | 444 |
| 2025-01-23 | 441.5 | 443.2 | 440.8 | 441.7 | 1,589,800 | 441.70 |
| 2025-01-22 | 443 | 443.6 | 441 | 442.5 | 1,515,200 | 442.50 |
| 2025-01-21 | 442 | 443.7 | 440.5 | 443.7 | 1,494,400 | 443.70 |
| 2025-01-20 | 441.8 | 442.5 | 440.1 | 442.2 | 1,733,900 | 442.20 |
| 2025-01-17 | 443.8 | 444.5 | 436.1 | 442.1 | 2,825,900 | 442.10 |
| 2025-01-16 | 443.5 | 444.8 | 439.5 | 440 | 1,916,200 | 440 |
| 2025-01-15 | 441.1 | 443.4 | 439.7 | 443.4 | 1,938,600 | 443.40 |
| 2025-01-14 | 447 | 447.4 | 438 | 440 | 3,857,000 | 440 |
| 2025-01-10 | 449 | 451.5 | 448.1 | 448.5 | 1,777,300 | 448.50 |
| 2025-01-09 | 450 | 450.6 | 447.8 | 449.1 | 2,078,700 | 449.10 |
| 2025-01-08 | 454.2 | 454.4 | 451.2 | 451.2 | 1,614,900 | 451.20 |
| 2025-01-07 | 452.2 | 454.4 | 448.8 | 453.3 | 1,886,600 | 453.30 |
| 2025-01-06 | 455.7 | 457.3 | 451.9 | 452.1 | 2,782,000 | 452.10 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2002-09-25]1株→3株 [1991-03-26]1株→1.3株