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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 462 | 465.5 | 460.6 | 465.5 | 2,260,100 | 465.50 |
| 2025-11-13 | 462.2 | 464.1 | 458.9 | 460.7 | 2,001,900 | 460.70 |
| 2025-11-12 | 458 | 465.2 | 457.6 | 461.5 | 2,701,200 | 461.50 |
| 2025-11-11 | 459.5 | 459.5 | 453.5 | 458 | 2,594,800 | 458 |
| 2025-11-10 | 457.7 | 460.8 | 455.7 | 459.8 | 2,960,400 | 459.80 |
| 2025-11-07 | 451.3 | 457.7 | 450.1 | 457.7 | 3,408,900 | 457.70 |
| 2025-11-06 | 443.3 | 453.7 | 441 | 449.7 | 3,626,800 | 449.70 |
| 2025-11-05 | 457.2 | 459.7 | 442.5 | 444.9 | 5,418,700 | 444.90 |
| 2025-11-04 | 459.7 | 459.7 | 453.4 | 454.5 | 3,452,900 | 454.50 |
| 2025-10-31 | 466 | 467.3 | 462.1 | 463.4 | 2,055,600 | 463.40 |
| 2025-10-30 | 460.9 | 466.6 | 459.3 | 465.8 | 2,984,700 | 465.80 |
| 2025-10-29 | 470.4 | 471 | 460.8 | 461 | 2,565,800 | 461 |
| 2025-10-28 | 476.9 | 481.9 | 472.4 | 472.4 | 2,452,800 | 472.40 |
| 2025-10-27 | 476.4 | 479 | 476 | 479 | 1,677,200 | 479 |
| 2025-10-24 | 482.8 | 485 | 475.8 | 475.9 | 1,943,600 | 475.90 |
| 2025-10-23 | 473.5 | 485.4 | 473 | 485.4 | 3,547,700 | 485.40 |
| 2025-10-22 | 467.8 | 474.9 | 467.8 | 472.9 | 2,689,400 | 472.90 |
| 2025-10-21 | 465.5 | 468.2 | 464.8 | 467.8 | 1,868,200 | 467.80 |
| 2025-10-20 | 465.1 | 467.3 | 464.1 | 466.3 | 1,926,800 | 466.30 |
| 2025-10-17 | 461 | 466.1 | 460.8 | 464 | 1,975,900 | 464 |
| 2025-10-16 | 464.5 | 465.2 | 462.5 | 464.7 | 4,025,600 | 464.70 |
| 2025-10-15 | 463 | 466.1 | 462.7 | 463.7 | 3,088,600 | 463.70 |
| 2025-10-14 | 460.4 | 463.3 | 457.2 | 460.5 | 4,336,500 | 460.50 |
| 2025-10-10 | 466.4 | 466.4 | 460.1 | 461.7 | 2,816,000 | 461.70 |
| 2025-10-09 | 466.6 | 468.5 | 463.8 | 468.4 | 2,270,300 | 468.40 |
| 2025-10-08 | 471.4 | 473.5 | 469 | 470.5 | 2,001,000 | 470.50 |
| 2025-10-07 | 469 | 471.7 | 467 | 470.8 | 2,084,500 | 470.80 |
| 2025-10-06 | 477.4 | 478.5 | 469.6 | 472 | 2,527,400 | 472 |
| 2025-10-03 | 466.1 | 470.1 | 465.2 | 469.4 | 2,570,700 | 469.40 |
| 2025-10-02 | 473.5 | 473.8 | 467.5 | 470.3 | 2,504,400 | 470.30 |
| 2025-10-01 | 484.7 | 484.7 | 472 | 473.5 | 3,347,300 | 473.50 |
| 2025-09-30 | 490.5 | 491.3 | 484.1 | 485.4 | 3,005,000 | 485.40 |
| 2025-09-29 | 505.2 | 505.2 | 489.8 | 489.8 | 9,912,700 | 489.80 |
| 2025-09-26 | 484.5 | 498.3 | 484.5 | 497.2 | 15,979,500 | 497.20 |
| 2025-09-25 | 483.3 | 491.2 | 482.9 | 488.9 | 10,521,200 | 488.90 |
| 2025-09-24 | 480 | 483.8 | 480 | 482.3 | 5,597,400 | 482.30 |
| 2025-09-22 | 475 | 483.4 | 473.6 | 479.8 | 6,134,200 | 479.80 |
| 2025-09-19 | 488.4 | 491.9 | 478.4 | 478.4 | 10,799,600 | 478.40 |
| 2025-09-18 | 490 | 495.5 | 488.2 | 491.2 | 3,960,800 | 491.20 |
| 2025-09-17 | 493.5 | 494.2 | 490.8 | 491.5 | 2,870,500 | 491.50 |
| 2025-09-16 | 492 | 496.3 | 490.6 | 493.7 | 4,318,900 | 493.70 |
| 2025-09-12 | 494.9 | 495.4 | 490 | 494.8 | 4,615,200 | 494.80 |
| 2025-09-11 | 487.8 | 497 | 487.1 | 491.1 | 4,495,500 | 491.10 |
| 2025-09-10 | 487 | 491.8 | 485.2 | 491.8 | 2,481,000 | 491.80 |
| 2025-09-09 | 489.1 | 493.5 | 488.1 | 489.4 | 2,855,500 | 489.40 |
| 2025-09-08 | 487 | 491.9 | 484.6 | 489.9 | 3,004,500 | 489.90 |
| 2025-09-05 | 478.8 | 491.5 | 478.8 | 490 | 5,321,900 | 490 |
| 2025-09-04 | 478 | 481.8 | 474.3 | 481.8 | 3,959,000 | 481.80 |
| 2025-09-03 | 471.4 | 476 | 469 | 473.9 | 3,585,300 | 473.90 |
| 2025-09-02 | 468.9 | 471.1 | 468.5 | 471 | 2,313,100 | 471 |
| 2025-09-01 | 464.4 | 471.7 | 464.3 | 470 | 3,741,500 | 470 |
| 2025-08-29 | 466.2 | 466.9 | 463.5 | 464.6 | 3,034,100 | 464.60 |
| 2025-08-28 | 468.8 | 470.3 | 467.8 | 468.8 | 2,762,000 | 468.80 |
| 2025-08-27 | 462.9 | 468.7 | 461.8 | 468.6 | 2,519,600 | 468.60 |
| 2025-08-26 | 464.9 | 467.3 | 463.3 | 467 | 2,214,700 | 467 |
| 2025-08-25 | 469 | 469.8 | 463.8 | 464.7 | 2,358,900 | 464.70 |
| 2025-08-22 | 466.9 | 468.4 | 464.7 | 468.4 | 2,100,700 | 468.40 |
| 2025-08-21 | 467 | 467.9 | 463 | 464.6 | 1,995,100 | 464.60 |
| 2025-08-20 | 462.1 | 466.9 | 461.5 | 466.9 | 2,804,600 | 466.90 |
| 2025-08-19 | 456 | 461 | 455.1 | 461 | 2,860,200 | 461 |
| 2025-08-18 | 456.7 | 459 | 454.7 | 456 | 2,735,200 | 456 |
| 2025-08-15 | 454 | 456.7 | 453.1 | 456.7 | 2,911,000 | 456.70 |
| 2025-08-14 | 457 | 458.1 | 454.6 | 455.9 | 2,502,400 | 455.90 |
| 2025-08-13 | 455.8 | 458.4 | 454.3 | 456.8 | 2,427,900 | 456.80 |
| 2025-08-12 | 457 | 459.3 | 453 | 455.8 | 3,720,400 | 455.80 |
| 2025-08-08 | 449.9 | 455.5 | 445.3 | 453.4 | 4,298,200 | 453.40 |
| 2025-08-07 | 471.7 | 472.6 | 448 | 448.7 | 5,775,900 | 448.70 |
| 2025-08-06 | 466 | 470.5 | 465.3 | 469.9 | 2,377,600 | 469.90 |
| 2025-08-05 | 470.1 | 470.7 | 465.3 | 465.5 | 1,959,400 | 465.50 |
| 2025-08-04 | 467.2 | 471.7 | 465.1 | 469 | 2,482,700 | 469 |
| 2025-08-01 | 463.3 | 471.4 | 463.3 | 470.6 | 2,944,800 | 470.60 |
| 2025-07-31 | 456.4 | 462.6 | 456.2 | 461.5 | 2,642,400 | 461.50 |
| 2025-07-30 | 453 | 457.2 | 452.9 | 456.4 | 1,641,600 | 456.40 |
| 2025-07-29 | 453.5 | 456.6 | 452.1 | 456 | 1,773,100 | 456 |
| 2025-07-28 | 453.3 | 455.2 | 452.2 | 453.2 | 2,795,300 | 453.20 |
| 2025-07-25 | 457 | 457.9 | 453.5 | 453.9 | 1,844,700 | 453.90 |
| 2025-07-24 | 457.5 | 459 | 455.9 | 456.5 | 2,064,300 | 456.50 |
| 2025-07-23 | 457.9 | 461 | 457.2 | 457.4 | 2,754,900 | 457.40 |
| 2025-07-22 | 458 | 459.9 | 454 | 454 | 2,537,400 | 454 |
| 2025-07-18 | 459 | 460.3 | 458.1 | 459.9 | 1,559,200 | 459.90 |
| 2025-07-17 | 455 | 458.3 | 454.6 | 458.2 | 1,392,500 | 458.20 |
| 2025-07-16 | 458 | 458.3 | 454.1 | 456.5 | 2,042,700 | 456.50 |
| 2025-07-15 | 460 | 461.7 | 456.9 | 457.3 | 1,728,900 | 457.30 |
| 2025-07-14 | 458.6 | 460.6 | 456.6 | 460 | 2,147,200 | 460 |
| 2025-07-11 | 459.9 | 460.4 | 456 | 457.1 | 3,103,700 | 457.10 |
| 2025-07-10 | 462.5 | 462.5 | 455.3 | 457.3 | 2,959,700 | 457.30 |
| 2025-07-09 | 463.4 | 465.5 | 461 | 462.5 | 2,744,600 | 462.50 |
| 2025-07-08 | 461 | 463.6 | 460.1 | 463.6 | 2,240,100 | 463.60 |
| 2025-07-07 | 464 | 465.9 | 460.7 | 461.4 | 2,449,900 | 461.40 |
| 2025-07-04 | 460.6 | 464 | 460.6 | 464 | 1,821,900 | 464 |
| 2025-07-03 | 460 | 461.6 | 458.4 | 460.5 | 2,566,000 | 460.50 |
| 2025-07-02 | 453.7 | 462.3 | 453.2 | 461.7 | 4,186,200 | 461.70 |
| 2025-07-01 | 451 | 454.3 | 450.6 | 453 | 2,315,500 | 453 |
| 2025-06-30 | 450 | 454.6 | 449.9 | 453.3 | 2,894,100 | 453.30 |
| 2025-06-27 | 447 | 448.7 | 445.9 | 448.7 | 2,741,600 | 448.70 |
| 2025-06-26 | 446 | 447.7 | 443.2 | 447.1 | 2,348,200 | 447.10 |
| 2025-06-25 | 451.4 | 452.8 | 446.8 | 447.1 | 1,884,500 | 447.10 |
| 2025-06-24 | 454.9 | 455.5 | 451.2 | 451.4 | 2,115,900 | 451.40 |
| 2025-06-23 | 449.7 | 455 | 449.6 | 453.1 | 4,026,300 | 453.10 |
| 2025-06-20 | 447.6 | 450.7 | 446.6 | 447.6 | 3,628,500 | 447.60 |
| 2025-06-19 | 444.7 | 447.6 | 444.1 | 447.6 | 2,299,600 | 447.60 |
| 2025-06-18 | 440 | 444.4 | 439.9 | 443.8 | 1,821,400 | 443.80 |
| 2025-06-17 | 440.5 | 440.8 | 437.5 | 440.3 | 1,706,600 | 440.30 |
| 2025-06-16 | 441 | 441.4 | 438 | 438.1 | 2,370,500 | 438.10 |
| 2025-06-13 | 442 | 443.2 | 439.1 | 440.9 | 2,238,500 | 440.90 |
| 2025-06-12 | 444 | 444.5 | 441.2 | 443.9 | 2,254,800 | 443.90 |
| 2025-06-11 | 439 | 443.8 | 439 | 442.7 | 2,898,600 | 442.70 |
| 2025-06-10 | 437.8 | 441 | 437.3 | 438.8 | 3,050,600 | 438.80 |
| 2025-06-09 | 435.4 | 436.6 | 433.6 | 436 | 2,227,000 | 436 |
| 2025-06-06 | 435.9 | 437.8 | 435.1 | 435.1 | 2,272,500 | 435.10 |
| 2025-06-05 | 430.1 | 435.4 | 430.1 | 435 | 2,839,500 | 435 |
| 2025-06-04 | 430.4 | 433.3 | 430.3 | 432.3 | 2,105,600 | 432.30 |
| 2025-06-03 | 430.8 | 432.6 | 430.2 | 432.1 | 2,089,300 | 432.10 |
| 2025-06-02 | 433 | 433.2 | 429.5 | 430.4 | 2,397,000 | 430.40 |
| 2025-05-30 | 430.2 | 433.3 | 430 | 433.3 | 3,777,200 | 433.30 |
| 2025-05-29 | 431.8 | 432.3 | 429.2 | 431.4 | 2,821,400 | 431.40 |
| 2025-05-28 | 434 | 434 | 431.3 | 432.3 | 2,102,900 | 432.30 |
| 2025-05-27 | 431.6 | 433.4 | 430.3 | 432.2 | 1,652,300 | 432.20 |
| 2025-05-26 | 433.8 | 434.8 | 430 | 431.1 | 2,387,900 | 431.10 |
| 2025-05-23 | 432.9 | 434.4 | 432.2 | 433.8 | 2,131,000 | 433.80 |
| 2025-05-22 | 433 | 434 | 430.3 | 431.2 | 2,406,000 | 431.20 |
| 2025-05-21 | 433.6 | 434.7 | 432 | 433.6 | 2,692,200 | 433.60 |
| 2025-05-20 | 436.5 | 436.5 | 428.1 | 430.5 | 5,315,200 | 430.50 |
| 2025-05-19 | 434.4 | 436.1 | 432.4 | 435.6 | 2,696,100 | 435.60 |
| 2025-05-16 | 436.8 | 436.9 | 432.4 | 436.1 | 2,327,500 | 436.10 |
| 2025-05-15 | 439.5 | 439.5 | 431.8 | 435 | 4,203,800 | 435 |
| 2025-05-14 | 435.3 | 439.8 | 433.4 | 439.8 | 3,806,200 | 439.80 |
| 2025-05-13 | 438.4 | 440.9 | 435.2 | 438.8 | 3,506,400 | 438.80 |
| 2025-05-12 | 445 | 446.5 | 438.4 | 439.6 | 4,904,500 | 439.60 |
| 2025-05-09 | 450.2 | 457.2 | 445.3 | 447 | 6,368,300 | 447 |
| 2025-05-08 | 462.4 | 466.9 | 442.6 | 455.2 | 9,805,900 | 455.20 |
| 2025-05-07 | 463 | 467.9 | 461.7 | 466.4 | 5,641,200 | 466.40 |
| 2025-05-02 | 457.9 | 460.4 | 455.9 | 460.4 | 2,816,100 | 460.40 |
| 2025-05-01 | 460.5 | 460.5 | 456.4 | 459.3 | 2,103,500 | 459.30 |
| 2025-04-30 | 462 | 462 | 457.9 | 461.8 | 2,889,800 | 461.80 |
| 2025-04-28 | 451 | 461.8 | 450.3 | 460.2 | 5,923,000 | 460.20 |
| 2025-04-25 | 443 | 451.6 | 442 | 449.1 | 3,632,900 | 449.10 |
| 2025-04-24 | 450.2 | 450.2 | 446.3 | 446.8 | 3,097,200 | 446.80 |
| 2025-04-23 | 448 | 453.5 | 446 | 448.8 | 7,098,800 | 448.80 |
| 2025-04-22 | 440 | 445 | 439.7 | 444.5 | 3,644,400 | 444.50 |
| 2025-04-21 | 439.7 | 440.6 | 437 | 440.2 | 2,489,300 | 440.20 |
| 2025-04-18 | 434.6 | 438.3 | 433 | 438.3 | 3,406,800 | 438.30 |
| 2025-04-17 | 428.8 | 431.3 | 426.5 | 430.3 | 2,365,500 | 430.30 |
| 2025-04-16 | 429 | 429 | 425.4 | 427.8 | 1,973,200 | 427.80 |
| 2025-04-15 | 428.8 | 429.1 | 425.7 | 426 | 1,764,800 | 426 |
| 2025-04-14 | 428.1 | 429.6 | 425 | 428.9 | 2,473,000 | 428.90 |
| 2025-04-11 | 419 | 424.5 | 415.8 | 424.2 | 5,382,100 | 424.20 |
| 2025-04-10 | 422 | 425.9 | 417.5 | 425.8 | 4,221,000 | 425.80 |
| 2025-04-09 | 417 | 418.3 | 410.4 | 414.7 | 4,656,900 | 414.70 |
| 2025-04-08 | 406.9 | 420 | 405.4 | 416.8 | 5,708,000 | 416.80 |
| 2025-04-07 | 402.1 | 406.4 | 391.4 | 398.9 | 10,211,300 | 398.90 |
| 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