1. HOME >
  2. 株価時系列 >
  3. 9831 >
  4. 2019年

9831 (株)ヤマダホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-305835865785782,097,000578
2019-12-275805865785862,991,200586
2019-12-265685765685742,830,300574
2019-12-255715715635651,625,900565
2019-12-245665675605651,124,500565
2019-12-235685685635641,358,500564
2019-12-205705745675703,430,800570
2019-12-195665775655755,470,000575
2019-12-185555665535604,400,300560
2019-12-175515535455524,443,700552
2019-12-165565605495524,329,300552
2019-12-135695705545586,479,100558
2019-12-125785825595708,624,100570
2019-12-115745825725793,473,300579
2019-12-105705735675721,697,000572
2019-12-095695725645712,041,700571
2019-12-065735735695702,515,500570
2019-12-055625765625744,237,600574
2019-12-045515625515612,584,700561
2019-12-035535565515522,568,100552
2019-12-025485585475572,154,300557
2019-11-295505515455463,166,900546
2019-11-285595605505522,884,200552
2019-11-275615625535553,965,500555
2019-11-265665665595604,653,800560
2019-11-255655685625662,416,400566
2019-11-225595665585632,111,600563
2019-11-215615665595662,966,900566
2019-11-205565625535564,402,800556
2019-11-195645675605624,769,900562
2019-11-185755755695732,328,900573
2019-11-155705775695722,061,000572
2019-11-145715745675702,515,100570
2019-11-135785785665713,263,400571
2019-11-125725825725804,447,900580
2019-11-115485665465664,386,700566
2019-11-085465515395483,953,300548
2019-11-075405475355463,904,400546
2019-11-065365385305331,896,400533
2019-11-055365375305342,547,100534
2019-11-015215325205292,220,000529
2019-10-315275285195232,205,100523
2019-10-305275295215242,654,900524
2019-10-295215315205293,849,900529
2019-10-285165195145162,172,100516
2019-10-255155175125161,790,400516
2019-10-245155205125162,601,000516
2019-10-235105135055123,039,000512
2019-10-215085095045063,064,000506
2019-10-185085145075092,525,800509
2019-10-175185185075122,980,600512
2019-10-165145175115142,186,000514
2019-10-155125145075093,325,900509
2019-10-115055105005063,576,800506
2019-10-105025064985062,286,600506
2019-10-095075115025054,057,000505
2019-10-085145205115132,694,900513
2019-10-075135165095132,481,000513
2019-10-045235245135162,834,100516
2019-10-035205245195222,650,700522
2019-10-025265345245272,474,200527
2019-10-015235315225302,022,500530
2019-09-305285325215233,931,700523
2019-09-275365365255324,907,600532
2019-09-265385395315347,377,600534
2019-09-255335385315373,506,700537
2019-09-245245355235334,776,100533
2019-09-205255285205255,427,900525
2019-09-195235305215223,912,200522
2019-09-185305305225233,790,600523
2019-09-175265355225303,272,100530
2019-09-135195265155263,931,600526
2019-09-125195215125193,489,500519
2019-09-114995174985165,073,400516
2019-09-104955004944982,270,100498
2019-09-094894974884962,009,100496
2019-09-064944954884893,110,600489
2019-09-054924974914923,408,800492
2019-09-044884954864922,899,700492
2019-09-034834934814893,247,500489
2019-09-024884944824836,142,700483
2019-08-304975024935004,698,600500
2019-08-294914964904922,278,700492
2019-08-284874904854882,786,400488
2019-08-274984984904924,769,300492
2019-08-264915014874983,941,000498
2019-08-234965024924994,430,900499
2019-08-224854934794914,178,800491
2019-08-214834874814872,121,400487
2019-08-204844864824833,831,500483
2019-08-194774844774823,192,800482
2019-08-164714764694742,438,600474
2019-08-154704754684732,131,900473
2019-08-144724754674733,981,800473
2019-08-134654674604653,042,900465
2019-08-094584634564632,639,200463
2019-08-084554564504552,599,600455
2019-08-074594624534603,609,900460
2019-08-064414544404542,894,400454
2019-08-054524544414524,431,800452
2019-08-024674694524537,806,500453
2019-08-014804844784831,998,700483
2019-07-314844864814812,642,600481
2019-07-304874874834852,506,100485
2019-07-294854894844882,366,400488
2019-07-264854904844862,868,500486
2019-07-254914954894932,030,600493
2019-07-244884914874901,602,800490
2019-07-234834894814871,851,400487
2019-07-224924924844862,733,300486
2019-07-194864944844922,126,800492
2019-07-184934934854872,964,200487
2019-07-174934974934962,475,500496
2019-07-165005014934952,553,600495
2019-07-125055054984991,660,100499
2019-07-115025055015033,549,900503
2019-07-105035054994992,826,900499
2019-07-095065115035053,241,600505
2019-07-085065095015053,285,200505
2019-07-055065095005075,227,400507
2019-07-044914994904983,254,600498
2019-07-034894934884902,483,000490
2019-07-024804924804913,752,500491
2019-07-014774794754792,249,900479
2019-06-284834834744775,039,700477
2019-06-274834844814832,615,300483
2019-06-264854894804883,890,100488
2019-06-254884914844852,250,700485
2019-06-244834884814882,956,200488
2019-06-214794864794836,575,200483
2019-06-204764814754784,413,700478
2019-06-194864864754766,412,300476
2019-06-184905084854877,928,600487
2019-06-175125124904909,324,600490
2019-06-145145145125143,842,300514
2019-06-135145155125126,282,400512
2019-06-125135135115122,465,600512
2019-06-115105135105133,815,200513
2019-06-105115135105112,641,300511
2019-06-075085105075092,826,400509
2019-06-065085105075092,714,100509
2019-06-055085115065092,982,300509
2019-06-045075105065074,480,000507
2019-06-035065085015055,354,800505
2019-05-315065105045085,090,000508
2019-05-305035075035063,594,200506
2019-05-295055085055063,826,300506
2019-05-285055085045044,454,600504
2019-05-275055075055062,036,700506
2019-05-245055095045053,588,300505
2019-05-235025095025073,754,800507
2019-05-225025055015043,782,700504
2019-05-215085105025026,098,700502
2019-05-205075085055073,499,700507
2019-05-175015075015054,398,100505
2019-05-165025024985014,065,800501
2019-05-155025044985029,360,200502
2019-05-1450150249650010,537,500500
2019-05-1350951050150313,554,400503
2019-05-1052052050951013,295,000510
2019-05-095165185155165,543,900516
2019-05-085205225155204,543,800520
2019-05-075295315185225,164,700522
2019-04-265265285225273,486,200527
2019-04-255255295225245,590,600524
2019-04-245215225185223,595,400522
2019-04-235215235185223,393,100522
2019-04-225185215185202,778,900520
2019-04-195235255195213,015,200521
2019-04-185265295235254,080,400525
2019-04-175285295235255,133,100525
2019-04-165335355295292,065,700529
2019-04-155345375325322,230,000532
2019-04-125365385335332,673,700533
2019-04-115375405325382,971,300538
2019-04-105335375315342,427,200534
2019-04-095405405335353,036,900535
2019-04-085435465415412,101,100541
2019-04-055445495395424,122,200542
2019-04-045415435395402,960,300540
2019-04-035425425375383,775,200538
2019-04-025505515425423,393,600542
2019-04-015495535455484,629,200548
2019-03-295515515455465,093,200546
2019-03-285545555475544,649,800554
2019-03-275555585475547,123,400554
2019-03-265635705635677,891,000567
2019-03-255565615515605,900,300560
2019-03-225615615545597,297,600559
2019-03-205665665545576,335,200557
2019-03-195645675615645,139,500564
2019-03-185725725645665,749,800566
2019-03-155755775705726,982,900572
2019-03-145595745585738,752,800573
2019-03-135585605555574,466,000557
2019-03-125555585535544,063,100554
2019-03-115565625525566,670,900556
2019-03-085465605465548,545,000554
2019-03-075485515455484,646,700548
2019-03-065445485405473,891,200547
2019-03-055415445395443,079,100544
2019-03-045465465375413,931,600541
2019-03-015425495395475,074,200547
2019-02-285435445385384,399,100538
2019-02-275415455405414,810,200541
2019-02-265405435365413,821,300541
2019-02-255365425355394,595,100539
2019-02-225345355305313,914,400531
2019-02-215335345295324,757,200532
2019-02-205405425325334,883,400533
2019-02-195415425365403,673,700540
2019-02-185355425345374,101,700537
2019-02-155405415345363,812,000536
2019-02-145395525395435,425,400543
2019-02-135375455365434,659,500543
2019-02-125305385305386,296,200538
2019-02-085265425265378,265,600537
2019-02-075285285245263,937,400526
2019-02-065325335275272,923,200527
2019-02-055425425305333,998,800533
2019-02-045385435365424,329,800542
2019-02-015355405325363,019,500536
2019-01-315385395355364,323,100536
2019-01-305335375325343,836,200534
2019-01-295355395325363,253,700536
2019-01-285355405345393,662,600539
2019-01-255285355275354,638,200535
2019-01-245275285235254,195,900525
2019-01-235345355275283,952,100528
2019-01-225375405345373,742,500537
2019-01-215355375325342,524,300534
2019-01-185295345275323,595,900532
2019-01-175265295245244,081,900524
2019-01-165265335235274,464,600527
2019-01-155315325255286,599,900528
2019-01-115305375305354,422,000535
2019-01-105265325255314,768,500531
2019-01-095285325265296,380,600529
2019-01-085325325225226,866,600522
2019-01-075335385295295,389,600529
2019-01-045255325215305,590,900530

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