1. HOME >
  2. 株価時系列 >
  3. 9831 >
  4. 2020年

9831 (株)ヤマダホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305455515415483,340,500548
2020-12-295465495365413,046,600541
2020-12-285335345265322,102,600532
2020-12-255275305265301,269,000530
2020-12-245295325255261,350,400526
2020-12-235265295215242,236,900524
2020-12-225305315185202,421,300520
2020-12-215385415255302,771,200530
2020-12-185375405245385,083,200538
2020-12-175405475335375,391,500537
2020-12-165355435335364,844,800536
2020-12-155215305205294,408,300529
2020-12-145195255165202,848,900520
2020-12-115045195045195,030,500519
2020-12-105065075005042,732,300504
2020-12-095035075015062,890,700506
2020-12-085025054995023,664,100502
2020-12-075105124984982,889,500498
2020-12-045125185085084,004,100508
2020-12-035045135035065,033,700506
2020-12-024965034935017,593,800501
2020-12-014965014884915,996,600491
2020-11-3049849948949613,153,600496
2020-11-275025054995014,202,200501
2020-11-265055075015043,152,600504
2020-11-255045074995044,485,600504
2020-11-245025065005036,283,300503
2020-11-204924954904934,081,200493
2020-11-194914924844905,105,900490
2020-11-184995004884885,528,200488
2020-11-175095105035052,871,400505
2020-11-165035085005084,553,800508
2020-11-134975014965003,867,300500
2020-11-125015054974973,829,300497
2020-11-115015024964974,954,400497
2020-11-105105144984986,693,900498
2020-11-095095115055072,498,800507
2020-11-065205205055073,114,000507
2020-11-055135175035163,425,000516
2020-11-045215235115153,842,900515
2020-11-025115185105182,658,700518
2020-10-305235275055084,506,100508
2020-10-295125275115243,842,000524
2020-10-284985234955185,944,700518
2020-10-275065064975042,244,400504
2020-10-265105135055081,842,100508
2020-10-235125125035121,924,900512
2020-10-225225235105122,628,700512
2020-10-215225285215262,381,500526
2020-10-205235255165172,419,000517
2020-10-195135225125222,733,900522
2020-10-165125165085163,236,400516
2020-10-155195225135152,379,500515
2020-10-145155175125172,079,500517
2020-10-135125155085132,485,600513
2020-10-125095165075152,820,700515
2020-10-095125145065112,374,100511
2020-10-085195205085113,655,300511
2020-10-075225235125194,212,700519
2020-10-065295315135144,584,700514
2020-10-055335385305322,864,800532
2020-10-025325395245284,886,300528
2020-09-305355365245244,259,800524
2020-09-295365415325405,367,100540
2020-09-2854354352753510,974,000535
2020-09-255255415235398,845,200539
2020-09-245245275215245,270,000524
2020-09-235255295225275,940,100527
2020-09-185225275215278,425,800527
2020-09-175285315265293,358,400529
2020-09-165255355235284,745,900528
2020-09-155365365235264,694,300526
2020-09-145475485345393,666,200539
2020-09-115575575475503,672,300550
2020-09-105495535435532,558,400553
2020-09-095425495415473,060,600547
2020-09-085535535405482,366,200548
2020-09-075585615475502,727,900550
2020-09-045545665525643,002,900564
2020-09-035685725625632,616,600563
2020-09-025665675575602,429,600560
2020-09-015605675555612,724,900561
2020-08-315705765665693,007,000569
2020-08-285715745555615,496,200561
2020-08-275745755685712,708,200571
2020-08-265775795715763,695,200576
2020-08-255715805715782,913,800578
2020-08-245605745605743,039,800574
2020-08-215595665585622,950,700562
2020-08-205605625525593,182,600559
2020-08-195665795575604,586,100560
2020-08-185405495335483,118,800548
2020-08-175555585435433,911,700543
2020-08-145445555365534,632,100553
2020-08-135415495325465,909,600546
2020-08-125265355205334,975,000533
2020-08-115235375205287,342,600528
2020-08-0751352950551310,608,900513
2020-08-064794884714795,198,800479
2020-08-054794794714763,233,100476
2020-08-044804834724793,455,900479
2020-08-034644734624723,689,200472
2020-07-314654684574573,822,100457
2020-07-304744784644652,399,700465
2020-07-294854874704723,052,100472
2020-07-284824884784812,413,400481
2020-07-274784854734851,951,100485
2020-07-224924934834832,559,600483
2020-07-214824834764822,610,500482
2020-07-204804854774842,942,700484
2020-07-174964974874892,555,700489
2020-07-165045074964973,637,800497
2020-07-155085114995052,993,600505
2020-07-145035054995042,064,900504
2020-07-135015095005043,479,200504
2020-07-105095094924924,017,200492
2020-07-095075145035064,848,000506
2020-07-085135185065063,290,600506
2020-07-075105115035083,214,200508
2020-07-065005094985073,563,000507
2020-07-035095114924974,644,100497
2020-07-025215215015068,112,700506
2020-07-015405435195224,339,500522
2020-06-305435445325354,618,000535
2020-06-295335385315353,184,200535
2020-06-265355415335344,269,300534
2020-06-255325355245307,588,900530
2020-06-245325555315529,233,000552
2020-06-235345345255293,535,700529
2020-06-225335465245293,576,000529
2020-06-195435445295337,975,700533
2020-06-185505555375444,295,900544
2020-06-175535545465513,293,400551
2020-06-165505545405515,079,400551
2020-06-155505555425424,627,200542
2020-06-125485505365504,772,600550
2020-06-115575615515583,683,000558
2020-06-105675775635714,205,800571
2020-06-095675675555613,237,700561
2020-06-085655665515633,979,400563
2020-06-055425565405535,681,000553
2020-06-045355445295376,282,800537
2020-06-035305305185253,091,500525
2020-06-025175245135234,493,000523
2020-06-015285285145173,422,700517
2020-05-2952653051852412,096,700524
2020-05-285295335205245,525,400524
2020-05-275105235085234,643,200523
2020-05-265185225095133,712,800513
2020-05-255045125035113,217,800511
2020-05-225005034924963,560,200496
2020-05-214935064925024,365,300502
2020-05-204794904784903,365,400490
2020-05-194804834734803,798,200480
2020-05-184744754644723,143,000472
2020-05-154704734624675,203,300467
2020-05-1450951847647810,088,300478
2020-05-135055125025093,679,900509
2020-05-125155175065103,640,900510
2020-05-115225255155213,570,000521
2020-05-0849952449252011,997,500520
2020-05-075005024874937,386,100493
2020-05-015075084965045,485,300504
2020-04-305205225075126,150,200512
2020-04-285145155095143,359,700514
2020-04-275085155055142,880,200514
2020-04-245025094995064,489,000506
2020-04-234975014935004,143,600500
2020-04-225005054985005,980,300500
2020-04-215055155055083,840,600508
2020-04-204995094985042,119,300504
2020-04-175055064974995,690,000499
2020-04-165045114965005,798,800500
2020-04-155155185065105,620,300510
2020-04-145125255105244,230,500524
2020-04-135085175085123,613,800512
2020-04-104995134965094,552,500509
2020-04-095135134864958,222,500495
2020-04-084955224925155,989,300515
2020-04-074804974754856,056,300485
2020-04-064634824584806,571,700480
2020-04-034624704544638,949,700463
2020-04-0245848844847015,560,700470
2020-04-014284344174184,184,200418
2020-03-314454514304315,959,200431
2020-03-304444534394516,101,300451
2020-03-2744946744546410,931,200464
2020-03-264594644434567,540,000456
2020-03-254664884614736,190,400473
2020-03-244604624384487,260,400448
2020-03-235125194544558,829,600455
2020-03-195065365045119,520,600511
2020-03-184644974624827,068,200482
2020-03-174134634104597,586,200459
2020-03-164254354194193,388,500419
2020-03-134214334024195,157,200419
2020-03-124614624444475,460,700447
2020-03-114814894764763,397,500476
2020-03-104614784514764,387,000476
2020-03-094904924704743,054,000474
2020-03-065175195015043,600,300504
2020-03-055275305235273,173,900527
2020-03-045105245095213,071,000521
2020-03-035345375155174,735,300517
2020-03-025105315085243,527,000524
2020-02-285305315175194,806,000519
2020-02-275615625435473,353,600547
2020-02-265645705605682,470,700568
2020-02-255655775635703,632,800570
2020-02-215895985875881,917,000588
2020-02-205935975925941,720,800594
2020-02-195925965885911,788,400591
2020-02-185855975845913,302,100591
2020-02-175865885815831,652,600583
2020-02-146026055905932,420,700593
2020-02-136196235966034,044,200603
2020-02-125996105976094,790,400609
2020-02-105875965835953,265,100595
2020-02-075745895705875,374,000587
2020-02-065675745665694,270,200569
2020-02-055585615555592,264,400559
2020-02-045465525465501,833,200550
2020-02-035435525415482,173,200548
2020-01-315525575515511,967,900551
2020-01-305575585455482,414,300548
2020-01-295575595535581,575,300558
2020-01-285505555495522,213,400552
2020-01-275555575505521,928,600552
2020-01-245665665615631,306,900563
2020-01-235605705585682,425,200568
2020-01-225615635565601,710,300560
2020-01-215665675625641,385,000564
2020-01-205675695655681,046,700568
2020-01-175685695635651,840,600565
2020-01-165695725675722,094,000572
2020-01-155665715655691,990,000569
2020-01-145775785695732,128,100573
2020-01-105665725665722,056,800572
2020-01-095695735665712,288,600571
2020-01-085695705605652,612,400565
2020-01-075715785715772,521,600577
2020-01-065715735685692,744,700569

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