9831 (株)ヤマダホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 469 | 472 | 467 | 467 | 2,478,600 | 467 |
| 2022-12-29 | 474 | 474 | 469 | 470 | 2,441,700 | 470 |
| 2022-12-28 | 477 | 478 | 475 | 477 | 1,527,500 | 477 |
| 2022-12-27 | 472 | 477 | 471 | 477 | 3,165,000 | 477 |
| 2022-12-26 | 473 | 473 | 469 | 470 | 1,909,300 | 470 |
| 2022-12-23 | 472 | 473 | 469 | 472 | 2,736,200 | 472 |
| 2022-12-22 | 468 | 473 | 467 | 473 | 4,255,700 | 473 |
| 2022-12-21 | 467 | 469 | 465 | 468 | 3,994,400 | 468 |
| 2022-12-20 | 468 | 470 | 463 | 469 | 6,138,700 | 469 |
| 2022-12-19 | 469 | 469 | 467 | 468 | 3,787,500 | 468 |
| 2022-12-16 | 467 | 470 | 464 | 470 | 8,428,500 | 470 |
| 2022-12-15 | 471 | 472 | 467 | 467 | 3,376,700 | 467 |
| 2022-12-14 | 472 | 473 | 470 | 471 | 2,396,700 | 471 |
| 2022-12-13 | 470 | 472 | 469 | 472 | 4,530,400 | 472 |
| 2022-12-12 | 471 | 472 | 467 | 469 | 3,297,400 | 469 |
| 2022-12-09 | 465 | 471 | 464 | 471 | 5,008,800 | 471 |
| 2022-12-08 | 472 | 472 | 465 | 468 | 5,203,800 | 468 |
| 2022-12-07 | 471 | 474 | 469 | 473 | 4,552,000 | 473 |
| 2022-12-06 | 469 | 471 | 467 | 471 | 4,501,900 | 471 |
| 2022-12-05 | 470 | 470 | 466 | 470 | 3,831,200 | 470 |
| 2022-12-02 | 471 | 471 | 466 | 470 | 3,677,200 | 470 |
| 2022-12-01 | 477 | 477 | 472 | 472 | 3,906,400 | 472 |
| 2022-11-30 | 476 | 478 | 475 | 477 | 4,210,300 | 477 |
| 2022-11-29 | 476 | 478 | 474 | 478 | 3,715,500 | 478 |
| 2022-11-28 | 479 | 479 | 474 | 477 | 3,303,200 | 477 |
| 2022-11-25 | 476 | 480 | 475 | 479 | 2,767,100 | 479 |
| 2022-11-24 | 473 | 477 | 472 | 476 | 3,205,400 | 476 |
| 2022-11-22 | 468 | 473 | 468 | 473 | 3,750,300 | 473 |
| 2022-11-21 | 465 | 468 | 464 | 468 | 2,920,400 | 468 |
| 2022-11-18 | 465 | 467 | 463 | 465 | 4,776,600 | 465 |
| 2022-11-17 | 459 | 465 | 459 | 465 | 6,380,100 | 465 |
| 2022-11-16 | 463 | 463 | 456 | 459 | 7,276,800 | 459 |
| 2022-11-15 | 460 | 464 | 458 | 464 | 4,896,800 | 464 |
| 2022-11-14 | 463 | 464 | 459 | 461 | 6,882,700 | 461 |
| 2022-11-11 | 463 | 465 | 458 | 463 | 8,433,400 | 463 |
| 2022-11-10 | 463 | 465 | 461 | 463 | 5,482,100 | 463 |
| 2022-11-09 | 465 | 467 | 462 | 467 | 6,315,200 | 467 |
| 2022-11-08 | 464 | 469 | 462 | 467 | 5,353,200 | 467 |
| 2022-11-07 | 467 | 468 | 459 | 462 | 7,971,600 | 462 |
| 2022-11-04 | 476 | 476 | 468 | 468 | 6,086,600 | 468 |
| 2022-11-02 | 477 | 480 | 474 | 477 | 4,635,300 | 477 |
| 2022-11-01 | 481 | 483 | 476 | 477 | 4,251,100 | 477 |
| 2022-10-31 | 480 | 482 | 475 | 479 | 7,523,300 | 479 |
| 2022-10-28 | 484 | 487 | 481 | 483 | 11,085,400 | 483 |
| 2022-10-27 | 487 | 487 | 484 | 486 | 3,306,900 | 486 |
| 2022-10-26 | 486 | 490 | 484 | 487 | 4,346,400 | 487 |
| 2022-10-25 | 484 | 487 | 481 | 486 | 3,494,400 | 486 |
| 2022-10-24 | 487 | 488 | 481 | 481 | 3,573,400 | 481 |
| 2022-10-21 | 482 | 488 | 480 | 486 | 3,395,500 | 486 |
| 2022-10-20 | 489 | 489 | 482 | 484 | 3,576,400 | 484 |
| 2022-10-19 | 487 | 490 | 485 | 490 | 3,511,600 | 490 |
| 2022-10-18 | 485 | 487 | 480 | 485 | 5,212,000 | 485 |
| 2022-10-17 | 484 | 490 | 482 | 487 | 5,010,000 | 487 |
| 2022-10-14 | 485 | 486 | 481 | 481 | 3,803,500 | 481 |
| 2022-10-13 | 478 | 483 | 471 | 481 | 7,330,900 | 481 |
| 2022-10-12 | 490 | 490 | 477 | 478 | 5,040,000 | 478 |
| 2022-10-11 | 487 | 492 | 485 | 490 | 8,065,600 | 490 |
| 2022-10-07 | 483 | 485 | 481 | 485 | 3,191,200 | 485 |
| 2022-10-06 | 485 | 487 | 482 | 483 | 3,598,300 | 483 |
| 2022-10-05 | 488 | 491 | 484 | 484 | 4,791,500 | 484 |
| 2022-10-04 | 477 | 488 | 477 | 488 | 8,747,400 | 488 |
| 2022-10-03 | 476 | 476 | 469 | 473 | 5,860,400 | 473 |
| 2022-09-30 | 480 | 481 | 474 | 476 | 4,220,800 | 476 |
| 2022-09-29 | 472 | 482 | 471 | 480 | 9,248,300 | 480 |
| 2022-09-28 | 476 | 477 | 468 | 472 | 13,711,600 | 472 |
| 2022-09-27 | 478 | 481 | 477 | 477 | 6,550,800 | 477 |
| 2022-09-26 | 479 | 482 | 478 | 480 | 7,119,800 | 480 |
| 2022-09-22 | 481 | 482 | 475 | 478 | 6,643,100 | 478 |
| 2022-09-21 | 483 | 485 | 480 | 481 | 4,186,200 | 481 |
| 2022-09-20 | 481 | 484 | 479 | 484 | 4,799,000 | 484 |
| 2022-09-16 | 477 | 481 | 476 | 481 | 8,410,900 | 481 |
| 2022-09-15 | 474 | 477 | 473 | 477 | 3,703,000 | 477 |
| 2022-09-14 | 477 | 478 | 473 | 477 | 5,218,000 | 477 |
| 2022-09-13 | 484 | 485 | 478 | 479 | 4,496,800 | 479 |
| 2022-09-12 | 481 | 485 | 481 | 484 | 4,362,300 | 484 |
| 2022-09-09 | 478 | 482 | 478 | 481 | 5,337,900 | 481 |
| 2022-09-08 | 474 | 480 | 474 | 480 | 4,874,100 | 480 |
| 2022-09-07 | 475 | 476 | 468 | 473 | 4,278,600 | 473 |
| 2022-09-06 | 476 | 479 | 473 | 473 | 4,082,600 | 473 |
| 2022-09-05 | 469 | 478 | 468 | 477 | 5,353,400 | 477 |
| 2022-09-02 | 477 | 478 | 466 | 469 | 8,095,500 | 469 |
| 2022-09-01 | 480 | 481 | 475 | 477 | 4,777,300 | 477 |
| 2022-08-31 | 480 | 482 | 478 | 482 | 6,965,900 | 482 |
| 2022-08-30 | 476 | 480 | 476 | 479 | 3,153,000 | 479 |
| 2022-08-29 | 476 | 478 | 475 | 477 | 3,136,100 | 477 |
| 2022-08-26 | 481 | 482 | 477 | 479 | 3,374,400 | 479 |
| 2022-08-25 | 480 | 485 | 480 | 480 | 3,249,500 | 480 |
| 2022-08-24 | 478 | 482 | 478 | 480 | 2,424,000 | 480 |
| 2022-08-23 | 480 | 481 | 476 | 478 | 3,319,300 | 478 |
| 2022-08-22 | 478 | 481 | 474 | 479 | 3,823,500 | 479 |
| 2022-08-19 | 476 | 476 | 472 | 476 | 3,944,500 | 476 |
| 2022-08-18 | 480 | 482 | 478 | 478 | 3,407,500 | 478 |
| 2022-08-17 | 476 | 481 | 476 | 481 | 4,424,700 | 481 |
| 2022-08-16 | 472 | 475 | 470 | 475 | 3,381,500 | 475 |
| 2022-08-15 | 474 | 475 | 469 | 471 | 4,045,500 | 471 |
| 2022-08-12 | 470 | 475 | 470 | 474 | 4,632,100 | 474 |
| 2022-08-10 | 460 | 470 | 460 | 469 | 4,687,400 | 469 |
| 2022-08-09 | 465 | 467 | 457 | 461 | 6,552,500 | 461 |
| 2022-08-08 | 466 | 475 | 466 | 468 | 5,819,000 | 468 |
| 2022-08-05 | 459 | 471 | 457 | 469 | 10,440,800 | 469 |
| 2022-08-04 | 468 | 478 | 461 | 463 | 6,471,400 | 463 |
| 2022-08-03 | 473 | 474 | 458 | 464 | 12,625,100 | 464 |
| 2022-08-02 | 479 | 479 | 475 | 479 | 4,513,200 | 479 |
| 2022-08-01 | 482 | 482 | 474 | 477 | 5,874,400 | 477 |
| 2022-07-29 | 484 | 484 | 476 | 480 | 7,733,300 | 480 |
| 2022-07-28 | 485 | 485 | 479 | 482 | 5,906,800 | 482 |
| 2022-07-27 | 494 | 495 | 481 | 483 | 10,063,300 | 483 |
| 2022-07-26 | 499 | 500 | 494 | 495 | 4,007,200 | 495 |
| 2022-07-25 | 499 | 502 | 498 | 499 | 4,429,600 | 499 |
| 2022-07-22 | 496 | 499 | 494 | 498 | 3,904,700 | 498 |
| 2022-07-21 | 495 | 499 | 494 | 498 | 5,144,300 | 498 |
| 2022-07-20 | 494 | 495 | 488 | 495 | 4,660,500 | 495 |
| 2022-07-19 | 493 | 495 | 491 | 493 | 3,298,500 | 493 |
| 2022-07-15 | 495 | 496 | 490 | 491 | 3,725,400 | 491 |
| 2022-07-14 | 497 | 497 | 492 | 493 | 4,572,900 | 493 |
| 2022-07-13 | 494 | 499 | 493 | 497 | 4,965,400 | 497 |
| 2022-07-12 | 498 | 498 | 494 | 498 | 4,939,800 | 498 |
| 2022-07-11 | 489 | 498 | 488 | 496 | 9,931,900 | 496 |
| 2022-07-08 | 490 | 491 | 486 | 486 | 7,222,500 | 486 |
| 2022-07-07 | 489 | 493 | 488 | 489 | 5,526,000 | 489 |
| 2022-07-06 | 486 | 488 | 479 | 487 | 7,199,900 | 487 |
| 2022-07-05 | 490 | 491 | 486 | 490 | 4,798,500 | 490 |
| 2022-07-04 | 485 | 490 | 485 | 490 | 4,076,300 | 490 |
| 2022-07-01 | 488 | 491 | 480 | 483 | 6,213,100 | 483 |
| 2022-06-30 | 483 | 491 | 481 | 488 | 5,887,400 | 488 |
| 2022-06-29 | 485 | 486 | 480 | 484 | 5,218,500 | 484 |
| 2022-06-28 | 474 | 487 | 473 | 487 | 9,922,100 | 487 |
| 2022-06-27 | 475 | 476 | 472 | 472 | 3,123,300 | 472 |
| 2022-06-24 | 469 | 473 | 467 | 473 | 5,330,200 | 473 |
| 2022-06-23 | 469 | 473 | 468 | 468 | 5,324,600 | 468 |
| 2022-06-22 | 467 | 470 | 465 | 468 | 4,665,200 | 468 |
| 2022-06-21 | 463 | 470 | 463 | 464 | 5,093,000 | 464 |
| 2022-06-20 | 463 | 465 | 458 | 461 | 4,137,800 | 461 |
| 2022-06-17 | 458 | 466 | 456 | 464 | 10,630,700 | 464 |
| 2022-06-16 | 459 | 465 | 458 | 463 | 5,977,100 | 463 |
| 2022-06-15 | 467 | 467 | 460 | 460 | 5,684,100 | 460 |
| 2022-06-14 | 470 | 472 | 465 | 467 | 7,055,400 | 467 |
| 2022-06-13 | 467 | 474 | 466 | 472 | 5,714,300 | 472 |
| 2022-06-10 | 467 | 474 | 466 | 471 | 5,480,400 | 471 |
| 2022-06-09 | 472 | 473 | 469 | 469 | 5,401,300 | 469 |
| 2022-06-08 | 470 | 477 | 468 | 474 | 7,841,100 | 474 |
| 2022-06-07 | 473 | 475 | 470 | 472 | 6,406,000 | 472 |
| 2022-06-06 | 468 | 473 | 466 | 472 | 5,507,500 | 472 |
| 2022-06-03 | 475 | 476 | 468 | 469 | 8,438,800 | 469 |
| 2022-06-02 | 463 | 474 | 461 | 472 | 10,481,800 | 472 |
| 2022-06-01 | 454 | 466 | 451 | 463 | 13,323,000 | 463 |
| 2022-05-31 | 455 | 459 | 451 | 454 | 10,474,400 | 454 |
| 2022-05-30 | 458 | 459 | 455 | 457 | 6,499,300 | 457 |
| 2022-05-27 | 457 | 458 | 453 | 455 | 5,173,600 | 455 |
| 2022-05-26 | 450 | 458 | 450 | 456 | 5,726,400 | 456 |
| 2022-05-25 | 453 | 454 | 446 | 450 | 10,293,300 | 450 |
| 2022-05-24 | 462 | 462 | 456 | 456 | 6,980,700 | 456 |
| 2022-05-23 | 459 | 464 | 457 | 462 | 7,769,100 | 462 |
| 2022-05-20 | 462 | 462 | 457 | 457 | 7,133,700 | 457 |
| 2022-05-19 | 453 | 461 | 453 | 461 | 6,645,200 | 461 |
| 2022-05-18 | 462 | 463 | 453 | 460 | 10,708,800 | 460 |
| 2022-05-17 | 458 | 466 | 456 | 466 | 7,574,900 | 466 |
| 2022-05-16 | 467 | 468 | 456 | 461 | 8,843,100 | 461 |
| 2022-05-13 | 450 | 466 | 449 | 466 | 14,802,300 | 466 |
| 2022-05-12 | 462 | 465 | 446 | 448 | 21,978,500 | 448 |
| 2022-05-11 | 468 | 476 | 466 | 470 | 16,218,700 | 470 |
| 2022-05-10 | 463 | 482 | 448 | 480 | 47,077,400 | 480 |
| 2022-05-09 | 471 | 471 | 471 | 471 | 19,031,400 | 471 |
| 2022-05-06 | 391 | 393 | 388 | 391 | 5,520,000 | 391 |
| 2022-05-02 | 384 | 389 | 384 | 388 | 5,054,500 | 388 |
| 2022-04-28 | 375 | 387 | 375 | 387 | 8,922,300 | 387 |
| 2022-04-27 | 375 | 378 | 372 | 377 | 5,988,200 | 377 |
| 2022-04-26 | 377 | 378 | 376 | 376 | 3,021,200 | 376 |
| 2022-04-25 | 376 | 379 | 376 | 378 | 3,472,900 | 378 |
| 2022-04-22 | 378 | 380 | 377 | 379 | 7,102,600 | 379 |
| 2022-04-21 | 380 | 382 | 378 | 380 | 3,415,500 | 380 |
| 2022-04-20 | 379 | 381 | 378 | 380 | 3,176,600 | 380 |
| 2022-04-19 | 379 | 380 | 378 | 379 | 3,505,100 | 379 |
| 2022-04-18 | 380 | 380 | 377 | 378 | 4,109,700 | 378 |
| 2022-04-15 | 378 | 383 | 378 | 383 | 4,565,700 | 383 |
| 2022-04-14 | 378 | 380 | 377 | 379 | 5,014,800 | 379 |
| 2022-04-13 | 377 | 378 | 375 | 376 | 7,324,400 | 376 |
| 2022-04-12 | 376 | 378 | 376 | 377 | 3,477,700 | 377 |
| 2022-04-11 | 379 | 380 | 375 | 375 | 4,770,600 | 375 |
| 2022-04-08 | 378 | 380 | 377 | 378 | 5,523,200 | 378 |
| 2022-04-07 | 378 | 380 | 376 | 379 | 6,156,400 | 379 |
| 2022-04-06 | 383 | 384 | 380 | 380 | 3,363,700 | 380 |
| 2022-04-05 | 384 | 388 | 382 | 384 | 5,125,100 | 384 |
| 2022-04-04 | 380 | 385 | 379 | 385 | 4,153,200 | 385 |
| 2022-04-01 | 380 | 384 | 377 | 381 | 7,496,100 | 381 |
| 2022-03-31 | 385 | 387 | 380 | 380 | 9,286,000 | 380 |
| 2022-03-30 | 395 | 397 | 384 | 386 | 19,024,800 | 386 |
| 2022-03-29 | 404 | 406 | 400 | 405 | 16,240,900 | 405 |
| 2022-03-28 | 407 | 407 | 403 | 405 | 9,240,200 | 405 |
| 2022-03-25 | 402 | 406 | 402 | 405 | 8,922,600 | 405 |
| 2022-03-24 | 400 | 402 | 397 | 402 | 7,810,400 | 402 |
| 2022-03-23 | 401 | 404 | 401 | 403 | 6,659,100 | 403 |
| 2022-03-22 | 399 | 404 | 398 | 402 | 7,425,600 | 402 |
| 2022-03-18 | 395 | 399 | 394 | 399 | 12,057,700 | 399 |
| 2022-03-17 | 393 | 397 | 389 | 397 | 9,325,700 | 397 |
| 2022-03-16 | 390 | 392 | 388 | 391 | 6,111,500 | 391 |
| 2022-03-15 | 390 | 392 | 386 | 390 | 6,084,900 | 390 |
| 2022-03-14 | 388 | 390 | 387 | 387 | 5,414,500 | 387 |
| 2022-03-11 | 383 | 389 | 383 | 388 | 6,941,500 | 388 |
| 2022-03-10 | 380 | 389 | 380 | 386 | 8,074,300 | 386 |
| 2022-03-09 | 372 | 378 | 371 | 374 | 9,994,800 | 374 |
| 2022-03-08 | 382 | 383 | 373 | 374 | 11,316,800 | 374 |
| 2022-03-07 | 387 | 388 | 383 | 386 | 7,197,100 | 386 |
| 2022-03-04 | 391 | 393 | 388 | 390 | 8,597,900 | 390 |
| 2022-03-03 | 391 | 394 | 390 | 391 | 5,362,900 | 391 |
| 2022-03-02 | 395 | 396 | 390 | 390 | 7,501,400 | 390 |
| 2022-03-01 | 398 | 400 | 397 | 398 | 6,381,600 | 398 |
| 2022-02-28 | 395 | 400 | 394 | 399 | 7,482,000 | 399 |
| 2022-02-25 | 396 | 399 | 395 | 395 | 5,504,100 | 395 |
| 2022-02-24 | 400 | 401 | 393 | 395 | 11,451,300 | 395 |
| 2022-02-22 | 402 | 404 | 399 | 404 | 7,027,300 | 404 |
| 2022-02-21 | 401 | 406 | 400 | 406 | 5,793,100 | 406 |
| 2022-02-18 | 399 | 404 | 396 | 403 | 7,017,900 | 403 |
| 2022-02-17 | 406 | 407 | 399 | 400 | 7,655,300 | 400 |
| 2022-02-16 | 408 | 408 | 402 | 405 | 5,458,500 | 405 |
| 2022-02-15 | 407 | 408 | 401 | 405 | 7,370,100 | 405 |
| 2022-02-14 | 399 | 406 | 397 | 405 | 7,623,800 | 405 |
| 2022-02-10 | 405 | 406 | 400 | 403 | 6,566,500 | 403 |
| 2022-02-09 | 399 | 405 | 392 | 403 | 11,427,400 | 403 |
| 2022-02-08 | 398 | 403 | 397 | 402 | 6,671,400 | 402 |
| 2022-02-07 | 390 | 398 | 387 | 398 | 8,525,000 | 398 |
| 2022-02-04 | 383 | 389 | 381 | 389 | 7,213,700 | 389 |
| 2022-02-03 | 389 | 390 | 381 | 382 | 11,439,800 | 382 |
| 2022-02-02 | 388 | 393 | 387 | 393 | 8,102,200 | 393 |
| 2022-02-01 | 388 | 390 | 385 | 386 | 6,378,800 | 386 |
| 2022-01-31 | 391 | 392 | 387 | 387 | 5,942,400 | 387 |
| 2022-01-28 | 387 | 391 | 386 | 391 | 5,677,700 | 391 |
| 2022-01-27 | 389 | 391 | 382 | 383 | 8,903,000 | 383 |
| 2022-01-26 | 392 | 394 | 388 | 389 | 4,090,400 | 389 |
| 2022-01-25 | 393 | 393 | 388 | 391 | 6,925,200 | 391 |
| 2022-01-24 | 388 | 394 | 387 | 394 | 5,531,600 | 394 |
| 2022-01-21 | 382 | 389 | 381 | 389 | 7,577,800 | 389 |
| 2022-01-20 | 382 | 388 | 381 | 385 | 9,276,800 | 385 |
| 2022-01-19 | 390 | 390 | 381 | 383 | 14,113,100 | 383 |
| 2022-01-18 | 398 | 398 | 391 | 391 | 12,973,800 | 391 |
| 2022-01-17 | 399 | 402 | 398 | 400 | 4,374,100 | 400 |
| 2022-01-14 | 397 | 400 | 396 | 400 | 8,355,800 | 400 |
| 2022-01-13 | 400 | 400 | 396 | 396 | 7,256,000 | 396 |
| 2022-01-12 | 400 | 404 | 399 | 399 | 8,326,400 | 399 |
| 2022-01-11 | 398 | 400 | 395 | 398 | 8,145,700 | 398 |
| 2022-01-07 | 396 | 400 | 394 | 395 | 10,258,400 | 395 |
| 2022-01-06 | 397 | 398 | 392 | 393 | 10,001,500 | 393 |
| 2022-01-05 | 400 | 401 | 397 | 399 | 9,022,700 | 399 |
| 2022-01-04 | 397 | 401 | 395 | 398 | 6,167,600 | 398 |
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
