9831 (株)ヤマダホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 450.5 | 450.7 | 447 | 448.4 | 4,259,200 | 448.40 |
| 2024-05-01 | 450.4 | 450.8 | 445.8 | 449.2 | 4,648,900 | 449.20 |
| 2024-04-30 | 448.6 | 451.8 | 446.7 | 450.7 | 3,625,600 | 450.70 |
| 2024-04-26 | 446.2 | 448.6 | 444.4 | 448.6 | 2,857,100 | 448.60 |
| 2024-04-25 | 452.6 | 454.5 | 448.7 | 450 | 4,042,200 | 450 |
| 2024-04-24 | 448 | 452 | 447.1 | 450 | 4,558,300 | 450 |
| 2024-04-23 | 453.1 | 455.1 | 449.3 | 450.2 | 3,846,200 | 450.20 |
| 2024-04-22 | 444.9 | 450.4 | 442.7 | 449.2 | 7,140,300 | 449.20 |
| 2024-04-19 | 442.9 | 444.2 | 438.4 | 440.6 | 6,598,900 | 440.60 |
| 2024-04-18 | 440.7 | 444.3 | 440 | 441.5 | 3,588,400 | 441.50 |
| 2024-04-17 | 439.4 | 441.7 | 433.6 | 437.2 | 7,982,000 | 437.20 |
| 2024-04-16 | 443 | 445 | 435.6 | 440 | 15,667,200 | 440 |
| 2024-04-15 | 457.6 | 473 | 457.6 | 473 | 5,863,200 | 473 |
| 2024-04-12 | 456.5 | 458.3 | 454.7 | 458.1 | 2,979,100 | 458.10 |
| 2024-04-11 | 456 | 460.8 | 453.9 | 458.7 | 2,766,900 | 458.70 |
| 2024-04-10 | 459.8 | 462.5 | 457 | 458.2 | 3,593,200 | 458.20 |
| 2024-04-09 | 458.5 | 461.9 | 456.2 | 458 | 5,276,500 | 458 |
| 2024-04-08 | 444.7 | 457.4 | 443.4 | 457.4 | 6,903,800 | 457.40 |
| 2024-04-05 | 437.2 | 442.2 | 436 | 441.8 | 4,559,500 | 441.80 |
| 2024-04-04 | 440.2 | 441.2 | 437.7 | 438.2 | 3,359,300 | 438.20 |
| 2024-04-03 | 437.1 | 441.7 | 434.7 | 440.9 | 3,319,600 | 440.90 |
| 2024-04-02 | 444 | 444.7 | 440.2 | 441.4 | 2,614,300 | 441.40 |
| 2024-04-01 | 444.4 | 449.6 | 443.5 | 447 | 3,929,100 | 447 |
| 2024-03-29 | 439.9 | 442.7 | 438.1 | 441.2 | 3,704,000 | 441.20 |
| 2024-03-28 | 445.9 | 446 | 437.1 | 438.2 | 11,933,100 | 438.20 |
| 2024-03-27 | 446.4 | 452.8 | 446.4 | 449.9 | 12,917,500 | 449.90 |
| 2024-03-26 | 444.8 | 447.5 | 442.4 | 446.2 | 5,311,700 | 446.20 |
| 2024-03-25 | 448.7 | 449.9 | 445.8 | 446.3 | 7,986,000 | 446.30 |
| 2024-03-22 | 450.2 | 450.6 | 447.1 | 450.6 | 5,989,900 | 450.60 |
| 2024-03-21 | 449 | 451 | 447.5 | 449.5 | 5,326,200 | 449.50 |
| 2024-03-19 | 449.9 | 449.9 | 445.2 | 448.3 | 4,004,200 | 448.30 |
| 2024-03-18 | 449.1 | 449.2 | 445.2 | 446.5 | 4,057,500 | 446.50 |
| 2024-03-15 | 444.5 | 447.8 | 443.1 | 445.1 | 6,583,100 | 445.10 |
| 2024-03-14 | 433.4 | 443.3 | 431.4 | 443 | 7,103,600 | 443 |
| 2024-03-13 | 432.3 | 432.7 | 429.9 | 431.1 | 5,699,400 | 431.10 |
| 2024-03-12 | 429.1 | 430.9 | 426.1 | 430.9 | 4,428,400 | 430.90 |
| 2024-03-11 | 430 | 431 | 426.1 | 428.3 | 5,872,700 | 428.30 |
| 2024-03-08 | 428.5 | 431.4 | 428.3 | 431.3 | 3,706,800 | 431.30 |
| 2024-03-07 | 430.2 | 432.5 | 429.1 | 431.9 | 5,887,200 | 431.90 |
| 2024-03-06 | 430 | 431.4 | 428.4 | 430 | 6,646,200 | 430 |
| 2024-03-05 | 431.8 | 434.5 | 427.5 | 430 | 4,271,700 | 430 |
| 2024-03-04 | 431.1 | 431.8 | 428.6 | 430 | 4,139,400 | 430 |
| 2024-03-01 | 430.1 | 435.3 | 429.7 | 433.3 | 3,326,000 | 433.30 |
| 2024-02-29 | 433.4 | 434.3 | 430.2 | 430.8 | 3,155,500 | 430.80 |
| 2024-02-28 | 432 | 432.6 | 430 | 431.7 | 2,364,100 | 431.70 |
| 2024-02-27 | 428.3 | 431.9 | 427.4 | 429 | 4,848,000 | 429 |
| 2024-02-26 | 431.5 | 433.7 | 430 | 430 | 2,786,500 | 430 |
| 2024-02-22 | 432 | 433.5 | 430.7 | 430.9 | 2,422,100 | 430.90 |
| 2024-02-21 | 434.5 | 434.5 | 429.3 | 432.1 | 3,897,000 | 432.10 |
| 2024-02-20 | 438.5 | 438.6 | 433.4 | 433.4 | 3,196,200 | 433.40 |
| 2024-02-19 | 432 | 438.5 | 431.3 | 437.7 | 3,321,100 | 437.70 |
| 2024-02-16 | 428.5 | 433.3 | 428 | 430.5 | 4,050,600 | 430.50 |
| 2024-02-15 | 436.5 | 437 | 427.5 | 427.5 | 4,048,100 | 427.50 |
| 2024-02-14 | 441 | 441 | 434.2 | 436.6 | 3,979,400 | 436.60 |
| 2024-02-13 | 445.9 | 446.4 | 438.5 | 440 | 4,555,300 | 440 |
| 2024-02-09 | 444.6 | 447.3 | 440.3 | 444.8 | 2,868,500 | 444.80 |
| 2024-02-08 | 442.5 | 443.7 | 440 | 440.2 | 2,568,600 | 440.20 |
| 2024-02-07 | 448.7 | 448.7 | 441.9 | 444.8 | 3,077,400 | 444.80 |
| 2024-02-06 | 450.3 | 452.8 | 448.1 | 448.1 | 2,692,800 | 448.10 |
| 2024-02-05 | 445.3 | 449.7 | 443.8 | 447.3 | 3,718,500 | 447.30 |
| 2024-02-02 | 445.9 | 447.9 | 437.3 | 440.9 | 5,424,100 | 440.90 |
| 2024-02-01 | 449.6 | 450.4 | 445.7 | 448.6 | 4,295,900 | 448.60 |
| 2024-01-31 | 448.2 | 451.4 | 446.3 | 450.5 | 2,611,900 | 450.50 |
| 2024-01-30 | 452 | 452 | 447.2 | 447.2 | 1,757,100 | 447.20 |
| 2024-01-29 | 451.1 | 452.8 | 449.2 | 451.5 | 2,229,700 | 451.50 |
| 2024-01-26 | 454.6 | 454.6 | 447.4 | 448.1 | 3,262,300 | 448.10 |
| 2024-01-25 | 454 | 455.9 | 452.2 | 455 | 3,427,800 | 455 |
| 2024-01-24 | 448.2 | 451.4 | 447.4 | 450.4 | 2,599,800 | 450.40 |
| 2024-01-23 | 450 | 452.3 | 447.4 | 448.5 | 1,994,300 | 448.50 |
| 2024-01-22 | 445.4 | 448.1 | 443.3 | 448.1 | 3,015,000 | 448.10 |
| 2024-01-19 | 445.2 | 446.8 | 443.3 | 445.8 | 2,630,700 | 445.80 |
| 2024-01-18 | 446.6 | 447.6 | 443.3 | 445.8 | 2,897,800 | 445.80 |
| 2024-01-17 | 448.7 | 452.9 | 448 | 448.2 | 3,156,500 | 448.20 |
| 2024-01-16 | 452 | 452.4 | 445.9 | 446.3 | 3,529,800 | 446.30 |
| 2024-01-15 | 449.1 | 453.9 | 449.1 | 452.2 | 2,077,600 | 452.20 |
| 2024-01-12 | 454.2 | 456.1 | 446.2 | 448.3 | 3,438,800 | 448.30 |
| 2024-01-11 | 454.8 | 455.7 | 452.4 | 454.4 | 3,012,100 | 454.40 |
| 2024-01-10 | 448.4 | 452.7 | 445.8 | 451.1 | 3,551,400 | 451.10 |
| 2024-01-09 | 447 | 451.2 | 444.9 | 449.4 | 4,331,400 | 449.40 |
| 2024-01-05 | 444 | 446.5 | 442.1 | 446.3 | 3,223,600 | 446.30 |
| 2024-01-04 | 438 | 442.9 | 433.1 | 442.9 | 2,977,300 | 442.90 |
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
