9831 (株)ヤマダホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	393	394	389	393	4,679,900	393
2021-12-29	393	395	391	392	8,802,400	392
2021-12-28	387	390	385	390	5,472,300	390
2021-12-27	394	395	384	384	6,867,600	384
2021-12-24	389	393	388	392	3,960,700	392
2021-12-23	392	393	386	387	7,294,500	387
2021-12-22	390	396	389	392	6,717,600	392
2021-12-21	384	389	383	387	6,807,600	387
2021-12-20	384	387	380	380	8,886,500	380
2021-12-17	380	387	379	386	12,712,200	386
2021-12-16	382	383	380	380	7,881,500	380
2021-12-15	380	385	379	381	5,699,900	381
2021-12-14	382	385	380	381	9,030,200	381
2021-12-13	388	388	384	385	5,405,700	385
2021-12-10	390	391	384	384	7,942,600	384
2021-12-09	394	395	390	390	8,781,900	390
2021-12-08	397	401	395	396	9,163,300	396
2021-12-07	395	398	392	395	12,963,400	395
2021-12-06	398	404	395	398	9,351,000	398
2021-12-03	386	396	385	395	8,676,500	395
2021-12-02	390	393	384	385	10,222,400	385
2021-12-01	394	398	392	392	12,152,000	392
2021-11-30	405	410	391	396	101,494,300	396
2021-11-29	402	409	401	405	10,774,100	405
2021-11-26	410	411	403	410	12,376,200	410
2021-11-25	418	421	414	416	9,971,200	416
2021-11-24	408	416	408	414	9,141,200	414
2021-11-22	407	409	405	408	10,661,700	408
2021-11-19	415	418	409	414	16,446,300	414
2021-11-18	412	419	411	418	9,894,700	418
2021-11-17	421	424	417	419	8,201,300	419
2021-11-16	430	431	417	417	11,499,600	417
2021-11-15	437	438	428	428	8,474,600	428
2021-11-12	444	450	436	440	9,195,600	440
2021-11-11	435	441	432	438	7,009,500	438
2021-11-10	428	434	428	433	4,866,200	433
2021-11-09	424	432	423	428	5,768,700	428
2021-11-08	434	435	425	425	8,913,600	425
2021-11-05	439	440	434	438	6,744,300	438
2021-11-04	441	441	435	440	7,181,700	440
2021-11-02	442	442	433	435	5,548,300	435
2021-11-01	440	443	437	441	4,462,200	441
2021-10-29	430	436	426	435	9,232,800	435
2021-10-28	434	438	433	436	11,490,500	436
2021-10-27	443	444	435	435	8,845,600	435
2021-10-26	448	451	447	448	3,671,800	448
2021-10-25	459	463	446	446	6,206,700	446
2021-10-22	457	461	455	455	4,327,100	455
2021-10-21	465	465	458	458	4,994,700	458
2021-10-20	460	465	460	462	3,980,500	462
2021-10-19	460	463	458	460	5,557,800	460
2021-10-18	461	464	457	458	4,836,800	458
2021-10-15	457	463	456	461	7,567,900	461
2021-10-14	460	461	455	456	5,961,700	456
2021-10-13	457	462	457	458	6,271,100	458
2021-10-12	470	471	461	461	9,547,400	461
2021-10-11	475	475	470	474	6,108,000	474
2021-10-08	473	481	472	473	7,859,300	473
2021-10-07	468	473	467	467	5,836,400	467
2021-10-06	464	471	463	468	9,622,400	468
2021-10-05	458	461	456	458	6,489,700	458
2021-10-04	467	469	460	461	5,301,800	461
2021-10-01	468	471	463	464	7,043,800	464
2021-09-30	472	479	470	470	6,361,400	470
2021-09-29	470	477	468	477	8,602,200	477
2021-09-28	482	482	474	475	13,750,700	475
2021-09-27	482	484	479	480	8,405,400	480
2021-09-24	478	481	477	479	10,047,900	479
2021-09-22	476	478	472	472	6,319,400	472
2021-09-21	480	481	476	476	6,795,600	476
2021-09-17	485	487	480	487	9,216,300	487
2021-09-16	490	490	480	483	6,932,500	483
2021-09-15	491	492	489	491	7,114,100	491
2021-09-14	493	495	489	494	6,888,700	494
2021-09-13	489	492	487	492	4,641,400	492
2021-09-10	492	494	487	491	5,946,200	491
2021-09-09	489	494	487	488	6,012,300	488
2021-09-08	492	492	486	489	5,414,100	489
2021-09-07	487	489	485	488	4,246,600	488
2021-09-06	484	486	480	482	5,125,300	482
2021-09-03	477	484	477	483	6,096,600	483
2021-09-02	480	483	475	476	5,867,500	476
2021-09-01	476	484	475	482	4,231,000	482
2021-08-31	477	478	472	473	7,433,900	473
2021-08-30	480	482	477	482	3,513,400	482
2021-08-27	472	476	470	476	4,447,200	476
2021-08-26	472	476	471	474	3,993,600	474
2021-08-25	476	481	473	473	4,170,900	473
2021-08-24	472	476	472	472	3,826,400	472
2021-08-23	474	480	472	472	4,495,900	472
2021-08-20	470	475	468	469	5,887,100	469
2021-08-19	481	482	473	473	5,031,300	473
2021-08-18	485	489	483	484	4,759,000	484
2021-08-17	491	495	485	485	5,599,700	485
2021-08-16	493	496	490	491	4,639,100	491
2021-08-13	496	500	495	496	5,606,200	496
2021-08-12	501	503	497	498	4,636,100	498
2021-08-11	506	508	500	500	3,867,900	500
2021-08-10	505	508	500	500	5,116,400	500
2021-08-06	505	508	503	504	2,984,900	504
2021-08-05	507	512	504	508	4,910,800	508
2021-08-04	506	509	504	504	3,436,200	504
2021-08-03	518	518	508	508	5,219,900	508
2021-08-02	519	521	516	519	3,094,000	519
2021-07-30	516	518	513	516	5,392,300	516
2021-07-29	519	525	515	519	5,013,200	519
2021-07-28	519	522	515	518	3,461,400	518
2021-07-27	515	520	515	520	3,203,300	520
2021-07-26	519	522	508	510	4,959,700	510
2021-07-21	513	519	510	514	6,423,300	514
2021-07-20	506	507	502	503	3,438,900	503
2021-07-19	512	513	505	511	3,650,300	511
2021-07-16	510	517	505	514	4,223,500	514
2021-07-15	517	518	506	508	3,524,600	508
2021-07-14	511	517	509	516	4,680,600	516
2021-07-13	506	511	504	508	3,984,300	508
2021-07-12	502	505	500	502	2,838,600	502
2021-07-09	495	498	490	496	6,346,600	496
2021-07-08	504	507	500	500	4,139,900	500
2021-07-07	506	511	500	507	4,922,400	507
2021-07-06	513	514	509	509	2,724,500	509
2021-07-05	520	521	512	512	2,754,800	512
2021-07-02	518	524	517	518	4,352,500	518
2021-07-01	516	518	512	515	3,122,300	515
2021-06-30	519	520	512	513	3,174,200	513
2021-06-29	520	520	511	514	4,006,200	514
2021-06-28	521	524	518	523	3,882,000	523
2021-06-25	506	517	505	516	4,749,700	516
2021-06-24	503	507	500	503	3,797,300	503
2021-06-23	514	514	505	506	2,949,800	506
2021-06-22	510	513	507	512	5,011,900	512
2021-06-21	504	504	499	502	3,735,100	502
2021-06-18	514	516	508	509	4,278,200	509
2021-06-17	518	519	511	511	3,355,200	511
2021-06-16	518	523	517	518	3,429,900	518
2021-06-15	525	526	518	518	3,208,300	518
2021-06-14	516	521	510	518	3,629,400	518
2021-06-11	514	519	512	516	3,304,900	516
2021-06-10	529	529	512	515	7,227,100	515
2021-06-09	526	533	525	530	2,727,200	530
2021-06-08	521	527	520	526	2,526,400	526
2021-06-07	524	528	521	523	2,585,300	523
2021-06-04	521	526	519	524	3,437,700	524
2021-06-03	520	527	516	525	4,000,800	525
2021-06-02	537	539	521	523	5,914,000	523
2021-06-01	539	539	529	533	2,362,000	533
2021-05-31	541	543	530	532	3,256,400	532
2021-05-28	535	538	531	537	2,805,000	537
2021-05-27	537	543	524	529	16,697,100	529
2021-05-26	525	535	522	531	4,502,200	531
2021-05-25	538	538	527	528	5,070,900	528
2021-05-24	541	544	538	540	3,343,100	540
2021-05-21	541	543	535	540	3,205,500	540
2021-05-20	551	551	539	541	3,399,900	541
2021-05-19	548	554	546	554	2,760,900	554
2021-05-18	547	560	544	554	4,055,000	554
2021-05-17	557	561	551	553	2,161,700	553
2021-05-14	542	559	542	557	3,566,200	557
2021-05-13	540	548	536	537	2,710,800	537
2021-05-12	551	552	539	543	4,150,400	543
2021-05-11	565	570	549	549	3,817,200	549
2021-05-10	556	569	549	562	4,546,100	562
2021-05-07	555	567	553	562	5,518,400	562
2021-05-06	564	567	537	545	6,841,500	545
2021-04-30	547	553	544	544	3,356,900	544
2021-04-28	554	556	549	549	2,985,300	549
2021-04-27	552	558	551	554	2,196,300	554
2021-04-26	555	561	551	558	2,850,900	558
2021-04-23	561	568	556	557	3,938,100	557
2021-04-22	560	561	548	551	4,203,900	551
2021-04-21	565	567	547	554	6,148,800	554
2021-04-20	592	593	577	579	4,515,500	579
2021-04-19	575	594	574	590	6,269,400	590
2021-04-16	579	580	571	574	3,260,000	574
2021-04-15	572	581	572	580	2,895,300	580
2021-04-14	578	581	571	573	2,933,600	573
2021-04-13	584	588	578	578	4,092,600	578
2021-04-12	585	589	581	586	2,451,700	586
2021-04-09	599	603	581	584	3,458,900	584
2021-04-08	597	603	593	596	3,486,300	596
2021-04-07	598	609	595	606	4,682,200	606
2021-04-06	597	598	583	590	2,583,100	590
2021-04-05	589	595	581	595	2,033,300	595
2021-04-02	599	600	587	589	2,251,900	589
2021-04-01	599	601	586	591	3,653,200	591
2021-03-31	599	608	597	597	3,690,900	597
2021-03-30	601	608	588	606	6,373,300	606
2021-03-29	625	625	600	606	10,442,700	606
2021-03-26	620	623	610	621	8,008,400	621
2021-03-25	612	620	606	615	4,747,300	615
2021-03-24	612	613	604	609	4,087,000	609
2021-03-23	620	626	613	618	4,250,200	618
2021-03-22	616	621	611	618	3,993,600	618
2021-03-19	594	616	591	616	7,549,100	616
2021-03-18	581	595	577	595	4,788,200	595
2021-03-17	575	589	574	585	6,051,700	585
2021-03-16	567	573	565	572	4,445,900	572
2021-03-15	550	564	548	564	4,462,100	564
2021-03-12	543	550	536	550	4,588,400	550
2021-03-11	542	547	537	540	3,962,600	540
2021-03-10	539	541	531	539	5,803,900	539
2021-03-09	549	551	539	544	7,285,900	544
2021-03-08	547	556	544	555	5,433,900	555
2021-03-05	532	540	526	540	4,551,800	540
2021-03-04	527	530	520	530	4,472,800	530
2021-03-03	523	528	521	526	2,795,900	526
2021-03-02	524	525	517	522	3,071,900	522
2021-03-01	514	521	511	521	3,368,200	521
2021-02-26	522	522	509	509	5,196,500	509
2021-02-25	524	526	517	525	3,178,600	525
2021-02-24	541	541	523	524	4,652,700	524
2021-02-22	541	544	538	542	2,562,100	542
2021-02-19	538	541	532	534	3,416,200	534
2021-02-18	547	549	539	546	3,510,700	546
2021-02-17	542	548	541	548	2,452,400	548
2021-02-16	545	545	537	539	3,019,500	539
2021-02-15	551	553	544	545	2,042,900	545
2021-02-12	541	549	535	549	4,421,400	549
2021-02-10	537	540	531	533	3,177,500	533
2021-02-09	555	555	538	542	3,784,300	542
2021-02-08	547	555	547	550	2,868,600	550
2021-02-05	549	557	543	548	5,328,200	548
2021-02-04	563	573	536	539	7,396,700	539
2021-02-03	553	558	549	556	3,397,600	556
2021-02-02	538	548	537	548	2,747,800	548
2021-02-01	529	538	528	535	3,088,300	535
2021-01-29	533	537	529	533	3,552,800	533
2021-01-28	532	533	528	532	10,026,700	532
2021-01-27	543	546	534	534	3,832,700	534
2021-01-26	535	541	533	540	2,826,600	540
2021-01-25	540	542	535	539	1,726,100	539
2021-01-22	538	540	536	539	2,259,800	539
2021-01-21	540	541	533	536	2,500,200	536
2021-01-20	533	538	531	535	2,367,100	535
2021-01-19	542	545	534	534	2,630,400	534
2021-01-18	547	549	541	541	1,527,400	541
2021-01-15	554	556	548	548	2,785,000	548
2021-01-14	546	555	544	555	2,295,900	555
2021-01-13	547	549	541	545	2,905,200	545
2021-01-12	547	553	537	553	2,831,600	553
2021-01-08	538	549	537	549	2,596,400	549
2021-01-07	545	545	535	538	3,167,500	538
2021-01-06	541	545	535	541	2,783,800	541
2021-01-05	536	537	530	532	3,900,100	532
2021-01-04	553	554	540	544	2,443,300	544

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9831 (株)ヤマダホールディングス の時系列データ [2021年度]

9831 (株)ヤマダホールディングスの時系列データ [2021年度]