1. HOME >
  2. 株価時系列 >
  3. 9831 >
  4. 2018年

9831 (株)ヤマダホールディングス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-285345345265273,291,000527
2018-12-275335375275345,671,600534
2018-12-265245335205235,766,700523
2018-12-255245265185225,271,700522
2018-12-215285305245265,861,200526
2018-12-205345375285323,810,300532
2018-12-195425435325343,827,800534
2018-12-185405445365365,751,700536
2018-12-175405505395435,335,000543
2018-12-145375435355376,275,400537
2018-12-135435455375385,994,600538
2018-12-125385435335355,303,900535
2018-12-115325375295345,748,800534
2018-12-105435445315336,891,900533
2018-12-075485525475484,867,900548
2018-12-065545545485504,139,000550
2018-12-055525595505556,742,400555
2018-12-045475555455546,999,400554
2018-12-035495515455495,441,200549
2018-11-3054555153854912,079,800549
2018-11-295485535465475,167,400547
2018-11-285425485415444,792,600544
2018-11-275415495405445,195,800544
2018-11-265395475385415,013,900541
2018-11-225335375315364,373,900536
2018-11-215245315225294,280,900529
2018-11-205305325265284,586,900528
2018-11-195375405345374,085,900537
2018-11-165395395295376,049,100537
2018-11-155315405315394,227,800539
2018-11-145315365295324,473,600532
2018-11-135375385285355,240,600535
2018-11-125385435365434,167,400543
2018-11-095395425365373,368,500537
2018-11-085405425375414,570,000541
2018-11-075335395325354,702,800535
2018-11-065315405315365,392,100536
2018-11-055225325205285,423,200528
2018-11-025225305195278,653,900527
2018-11-015265375245256,325,400525
2018-10-315285325265325,418,800532
2018-10-305255325245327,514,500532
2018-10-295325355255263,244,700526
2018-10-265215295205264,872,000526
2018-10-255235265215217,914,700521
2018-10-245265305225255,668,000525
2018-10-235265325245278,344,900527
2018-10-225255335235318,305,000531
2018-10-1954254651953333,442,800533
2018-10-185675725665713,102,600571
2018-10-175645685615664,147,300566
2018-10-165635665545604,506,900560
2018-10-155655675635643,475,200564
2018-10-125635705615695,981,000569
2018-10-115525635515634,746,100563
2018-10-105585635555592,765,300559
2018-10-095595595515564,007,000556
2018-10-055615615565604,196,100560
2018-10-045735745645663,835,500566
2018-10-035715725645693,479,600569
2018-10-025725745675693,014,400569
2018-10-015755755675703,037,800570
2018-09-285735755675754,230,400575
2018-09-275765775675694,753,000569
2018-09-265745785695754,795,600575
2018-09-255675745665748,611,700574
2018-09-215645695635656,699,800565
2018-09-205625645595644,535,400564
2018-09-195625655605625,431,600562
2018-09-185545575535563,523,600556
2018-09-145545575525543,974,000554
2018-09-135565575505532,811,700553
2018-09-125535565515552,257,200555
2018-09-115535555505512,597,200551
2018-09-105545575525522,815,200552
2018-09-075485545475542,669,800554
2018-09-065495535465482,860,200548
2018-09-055505535495493,547,600549
2018-09-045545555505512,441,000551
2018-09-035515545495532,233,300553
2018-08-315505555485514,859,800551
2018-08-305555585525563,631,900556
2018-08-295485555475522,940,700552
2018-08-285485515475483,296,000548
2018-08-275435485415473,277,400547
2018-08-245385445325425,005,600542
2018-08-235385435355412,617,800541
2018-08-225375385345373,262,000537
2018-08-215405425385391,919,200539
2018-08-205405435375422,493,100542
2018-08-175385425355402,234,100540
2018-08-165385405325353,885,100535
2018-08-155465485415412,225,800541
2018-08-145445465415441,817,900544
2018-08-135445475395412,834,800541
2018-08-105405505385444,194,400544
2018-08-095495495415433,360,700543
2018-08-085445525415495,023,900549
2018-08-075405435375422,839,600542
2018-08-065355455345384,600,500538
2018-08-0353054551953515,518,100535
2018-08-025545605505523,890,400552
2018-08-015505545455534,931,900553
2018-07-315565565505544,973,900554
2018-07-305605615545582,415,000558
2018-07-275615655595623,208,400562
2018-07-265555635545614,127,100561
2018-07-255585615525543,640,700554
2018-07-245515585515542,707,300554
2018-07-235505545485513,797,200551
2018-07-205555575515543,852,000554
2018-07-195685695545554,456,600555
2018-07-185695735655665,958,700566
2018-07-175635675615623,875,800562
2018-07-135555605535582,802,600558
2018-07-125535605525553,694,700555
2018-07-115525615525535,830,300553
2018-07-105515565495513,433,700551
2018-07-095445525425482,871,000548
2018-07-065455525435444,298,100544
2018-07-055465465405424,457,200542
2018-07-045445515425474,758,100547
2018-07-035435505415433,862,600543
2018-07-025515545415424,025,200542
2018-06-295485545435514,546,900551
2018-06-285455465395435,041,300543
2018-06-275425515405493,892,400549
2018-06-265365435355425,578,900542
2018-06-255365425335374,593,200537
2018-06-225425435365385,119,100538
2018-06-215465475425443,961,500544
2018-06-205485525425485,846,500548
2018-06-195545555485497,228,700549
2018-06-185565575515544,071,700554
2018-06-155555585525575,239,100557
2018-06-145555585535552,567,800555
2018-06-135585625535554,032,500555
2018-06-125545595525574,315,000557
2018-06-115535555505523,512,800552
2018-06-085555595545543,811,300554
2018-06-075605605575583,611,100558
2018-06-065665675595625,020,800562
2018-06-055665675625662,459,100566
2018-06-045595665565634,770,600563
2018-06-015625655595593,390,600559
2018-05-315665665615644,762,700564
2018-05-305655695635674,994,600567
2018-05-295725755685712,321,800571
2018-05-285725745675713,648,300571
2018-05-255765835745754,107,000575
2018-05-245785825735763,263,800576
2018-05-235795815725772,896,800577
2018-05-225835855775793,546,600579
2018-05-215785825765793,439,600579
2018-05-185715815705784,774,600578
2018-05-175655725655683,975,600568
2018-05-165655735655654,831,100565
2018-05-155735775675675,788,100567
2018-05-145685785675735,482,000573
2018-05-1158358555956711,555,500567
2018-05-105735755625676,274,600567
2018-05-095905905755774,919,800577
2018-05-085845925835904,357,200590
2018-05-075835895825844,088,700584
2018-05-025835835775813,227,700581
2018-05-015775815745794,678,600579
2018-04-275705775685745,414,200574
2018-04-265595695575668,689,800566
2018-04-255555645555645,714,700564
2018-04-245705725585617,763,400561
2018-04-235505675505659,928,900565
2018-04-205755775675708,523,800570
2018-04-195775815755764,596,100576
2018-04-185805865755777,243,700577
2018-04-1759459557657715,704,400577
2018-04-1660060559059724,121,600597
2018-04-136576586486563,998,300656
2018-04-126586636566583,695,000658
2018-04-116616616516523,545,800652
2018-04-106566646536563,729,400656
2018-04-096556616526563,238,300656
2018-04-066476546476504,061,100650
2018-04-056466516436474,538,200647
2018-04-046506516366416,337,800641
2018-04-036456556446514,577,800651
2018-03-306426426326383,641,200638
2018-03-296436466346415,004,100641
2018-03-286386426316395,709,400639
2018-03-276536646516646,783,100664
2018-03-266486526426516,599,500651
2018-03-236576596516535,275,700653
2018-03-226666726606625,744,600662
2018-03-206596636546624,028,300662
2018-03-196656686596613,457,000661
2018-03-166746756606656,591,000665
2018-03-156816846716736,291,700673
2018-03-146866916806885,633,700688
2018-03-136976986836867,081,700686
2018-03-126956996826996,205,500699
2018-03-096956966816876,270,700687
2018-03-086906916826853,671,900685
2018-03-076746866746814,203,600681
2018-03-066686806666734,904,800673
2018-03-056606656576633,369,400663
2018-03-026656686536645,155,700664
2018-03-016756766656694,314,400669
2018-02-286836886776775,240,600677
2018-02-276956976906934,186,100693
2018-02-266896936866904,192,600690
2018-02-236876876756824,708,800682
2018-02-226957026786869,784,600686
2018-02-216806846746753,433,600675
2018-02-206796856766803,854,600680
2018-02-196796886766815,041,600681
2018-02-166756796716725,396,600672
2018-02-156696746666714,970,500671
2018-02-146646656546615,097,000661
2018-02-136656676586624,801,400662
2018-02-096446626426606,386,500660
2018-02-086476636466615,943,100661
2018-02-076666686426428,772,500642
2018-02-0664766064265310,281,600653
2018-02-056616726606636,531,800663
2018-02-026556756546719,417,900671
2018-02-016486606486573,406,200657
2018-01-316556566476474,061,600647
2018-01-306696696576574,373,700657
2018-01-296646736586696,497,600669
2018-01-266456656426606,200,300660
2018-01-256506546456475,033,000647
2018-01-246346506336467,333,100646
2018-01-236316386236346,554,800634
2018-01-226356396316381,956,900638
2018-01-196356406336352,385,900635
2018-01-186436436326344,145,300634
2018-01-176406436366415,097,600641
2018-01-166366426346423,818,100642
2018-01-156396396326342,717,300634
2018-01-126316356286354,058,900635
2018-01-116346346256304,853,500630
2018-01-106326346286343,003,200634
2018-01-096316316246302,547,800630
2018-01-056296296236262,499,200626
2018-01-046286306226292,750,800629

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