ヤマダホールディングス
9831プライム/小売業/YAMADA HOLDINGS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 540.0 | 545.8 | 537.8 | 538.0 | -7.5 | -1.37% | 3,934,800 |
| 2026-03-12 | 550.3 | 551.0 | 542.5 | 545.5 | -7.3 | -1.32% | 4,334,600 |
| 2026-03-11 | 554.7 | 558.7 | 552.8 | 552.8 | -1.5 | -0.27% | 3,756,300 |
| 2026-03-10 | 559.4 | 559.4 | 551.8 | 554.3 | +2.3 | +0.42% | 3,488,300 |
| 2026-03-09 | 548.6 | 555.1 | 546.0 | 552.0 | -5.8 | -1.04% | 3,707,600 |
| 2026-03-06 | 553.9 | 559.5 | 548.6 | 557.8 | -0.1 | -0.02% | 2,952,000 |
| 2026-03-05 | 568.5 | 568.5 | 557.9 | 557.9 | -0.6 | -0.11% | 3,378,400 |
| 2026-03-04 | 561.0 | 561.2 | 550.8 | 558.5 | -4.2 | -0.75% | 3,531,100 |
| 2026-03-03 | 574.4 | 574.4 | 562.0 | 562.7 | -14.5 | -2.51% | 3,494,800 |
| 2026-03-02 | 577.0 | 583.1 | 572.4 | 577.2 | -3.4 | -0.59% | 3,551,900 |
| 2026-02-27 | 579.6 | 581.0 | 572.1 | 580.6 | +8.5 | +1.49% | 2,671,700 |
| 2026-02-26 | 580.0 | 580.6 | 572.1 | 572.1 | -3.9 | -0.68% | 1,987,300 |
| 2026-02-25 | 577.0 | 581.9 | 569.8 | 576.0 | +4.1 | +0.72% | 2,882,700 |
| 2026-02-24 | 571.0 | 576.3 | 564.1 | 571.9 | +2.0 | +0.35% | 1,985,400 |
| 2026-02-20 | 568.9 | 571.2 | 563.8 | 569.9 | -2.4 | -0.42% | 2,743,800 |
| 2026-02-19 | 570.0 | 572.3 | 562.5 | 572.3 | +3.1 | +0.54% | 2,821,100 |
| 2026-02-18 | 566.5 | 570.7 | 564.9 | 569.2 | +4.8 | +0.85% | 2,650,900 |
| 2026-02-17 | 550.2 | 566.7 | 550.0 | 564.4 | +14.2 | +2.58% | 4,353,800 |
| 2026-02-16 | 550.2 | 552.1 | 546.2 | 550.2 | -3.7 | -0.67% | 3,161,800 |
| 2026-02-13 | 557.0 | 557.9 | 551.7 | 553.9 | -1.4 | -0.25% | 2,378,100 |
| 2026-02-12 | 557.1 | 559.2 | 554.1 | 555.3 | -1.3 | -0.23% | 2,152,100 |
| 2026-02-10 | 548.3 | 557.6 | 548.0 | 556.6 | +7.4 | +1.35% | 2,117,700 |
| 2026-02-09 | 553.7 | 554.0 | 546.1 | 549.2 | +1.5 | +0.27% | 2,381,300 |
| 2026-02-06 | 549.7 | 550.7 | 542.9 | 547.7 | +13.4 | +2.51% | 3,722,700 |
| 2026-02-05 | 555.0 | 555.4 | 526.4 | 534.3 | -10.7 | -1.96% | 7,660,700 |
| 2026-02-04 | 550.5 | 554.0 | 545.0 | 545.0 | -6.0 | -1.09% | 3,469,500 |
| 2026-02-03 | 542.0 | 552.6 | 541.4 | 551.0 | +9.8 | +1.81% | 2,555,000 |
| 2026-02-02 | 546.8 | 548.0 | 541.2 | 541.2 | -0.9 | -0.17% | 2,325,400 |
| 2026-01-30 | 542.0 | 543.1 | 536.1 | 542.1 | +6.3 | +1.18% | 2,104,000 |
| 2026-01-29 | 537.3 | 537.7 | 532.4 | 535.8 | -3.3 | -0.61% | 2,711,400 |
| 2026-01-28 | 545.6 | 545.9 | 539.1 | 539.1 | -8.2 | -1.50% | 2,276,000 |
| 2026-01-27 | 551.0 | 551.2 | 545.1 | 547.3 | -0.9 | -0.16% | 2,276,700 |
| 2026-01-26 | 545.6 | 551.8 | 544.0 | 548.2 | +4.1 | +0.75% | 3,038,000 |
| 2026-01-23 | 542.7 | 546.9 | 542.6 | 544.1 | +4.4 | +0.82% | 2,073,700 |
| 2026-01-22 | 538.8 | 546.3 | 538.2 | 539.7 | +2.1 | +0.39% | 2,758,700 |
| 2026-01-21 | 545.5 | 545.7 | 535.4 | 537.6 | -8.7 | -1.59% | 3,701,400 |
| 2026-01-20 | 543.6 | 549.2 | 541.8 | 546.3 | +2.8 | +0.52% | 3,664,700 |
| 2026-01-19 | 538.1 | 545.4 | 537.4 | 543.5 | +7.0 | +1.30% | 3,069,200 |
| 2026-01-16 | 534.0 | 538.8 | 531.7 | 536.5 | +2.1 | +0.39% | 2,751,600 |
| 2026-01-15 | 533.0 | 535.5 | 527.6 | 534.4 | +3.0 | +0.56% | 2,079,800 |
| 2026-01-14 | 530.3 | 533.7 | 526.3 | 531.4 | +1.0 | +0.19% | 3,272,000 |
| 2026-01-13 | 537.7 | 540.7 | 530.4 | 530.4 | -2.4 | -0.45% | 3,676,900 |
| 2026-01-09 | 526.5 | 533.6 | 525.0 | 532.8 | +7.8 | +1.49% | 3,331,200 |
| 2026-01-08 | 523.6 | 526.9 | 520.5 | 525.0 | +0.8 | +0.15% | 2,080,300 |
| 2026-01-07 | 520.0 | 526.2 | 517.4 | 524.2 | +2.8 | +0.54% | 2,554,800 |
| 2026-01-06 | 520.1 | 527.2 | 520.1 | 521.4 | -3.3 | -0.63% | 3,404,000 |
| 2026-01-05 | 519.5 | 524.7 | 517.1 | 524.7 | +5.2 | +1.00% | 2,787,300 |
| 2025-12-30 | 520.3 | 526.7 | 518.9 | 519.5 | -0.5 | -0.10% | 2,603,200 |
| 2025-12-29 | 516.0 | 520.0 | 513.4 | 520.0 | +3.4 | +0.66% | 3,158,300 |
| 2025-12-26 | 512.0 | 518.0 | 511.8 | 516.6 | +7.1 | +1.39% | 3,202,800 |
| 2025-12-25 | 514.0 | 514.4 | 509.1 | 509.5 | +0.9 | +0.18% | 1,643,700 |
| 2025-12-24 | 505.9 | 512.6 | 504.2 | 508.6 | +1.9 | +0.37% | 3,473,600 |
| 2025-12-23 | 496.0 | 507.7 | 495.8 | 506.7 | +12.7 | +2.57% | 4,595,000 |
| 2025-12-22 | 495.4 | 495.8 | 490.1 | 494.0 | -1.1 | -0.22% | 2,330,200 |
| 2025-12-19 | 496.4 | 498.9 | 493.4 | 495.1 | -2.1 | -0.42% | 2,200,200 |
| 2025-12-18 | 495.0 | 497.2 | 492.5 | 497.2 | +5.4 | +1.10% | 1,898,700 |
| 2025-12-17 | 490.2 | 492.0 | 488.7 | 491.8 | +0.7 | +0.14% | 2,211,800 |
| 2025-12-16 | 490.4 | 495.8 | 488.3 | 491.1 | +0.8 | +0.16% | 3,231,600 |
| 2025-12-15 | 488.0 | 492.0 | 485.4 | 490.3 | +5.0 | +1.03% | 2,252,600 |
| 2025-12-12 | 484.0 | 486.0 | 482.5 | 485.3 | +3.8 | +0.79% | 2,316,500 |
| 2025-12-11 | 484.0 | 484.1 | 480.3 | 481.5 | -2.6 | -0.54% | 2,435,800 |
| 2025-12-10 | 480.0 | 484.1 | 479.3 | 484.1 | +8.8 | +1.85% | 3,467,100 |
| 2025-12-09 | 472.0 | 475.3 | 471.5 | 475.3 | +3.8 | +0.81% | 2,423,900 |
| 2025-12-08 | 468.5 | 473.1 | 466.4 | 471.5 | +4.8 | +1.03% | 2,429,100 |
| 2025-12-05 | 474.9 | 475.0 | 466.7 | 466.7 | -8.8 | -1.85% | 2,161,300 |
| 2025-12-04 | 468.7 | 475.6 | 468.7 | 475.5 | +4.3 | +0.91% | 2,274,200 |
| 2025-12-03 | 471.1 | 472.2 | 469.5 | 471.2 | -4.7 | -0.99% | 1,777,600 |
| 2025-12-02 | 472.0 | 475.9 | 469.6 | 475.9 | +5.7 | +1.21% | 1,826,300 |
| 2025-12-01 | 475.0 | 477.4 | 470.2 | 470.2 | -8.4 | -1.76% | 2,795,700 |
| 2025-11-28 | 479.0 | 484.0 | 478.2 | 478.6 | -0.6 | -0.13% | 2,348,200 |
| 2025-11-27 | 478.8 | 480.6 | 477.7 | 479.2 | +0.8 | +0.17% | 1,790,900 |
| 2025-11-26 | 472.0 | 478.4 | 471.4 | 478.4 | +6.4 | +1.36% | 2,176,800 |
| 2025-11-25 | 472.9 | 472.9 | 466.9 | 472.0 | +3.6 | +0.77% | 2,740,300 |
| 2025-11-21 | 463.9 | 469.9 | 463.7 | 468.4 | +5.9 | +1.28% | 3,123,000 |
| 2025-11-20 | 460.6 | 464.2 | 459.5 | 462.5 | +1.9 | +0.41% | 1,875,900 |
| 2025-11-19 | 458.2 | 462.6 | 458.2 | 460.6 | +2.6 | +0.57% | 2,177,700 |
| 2025-11-18 | 463.1 | 467.1 | 458.0 | 458.0 | -4.9 | -1.06% | 2,609,300 |
| 2025-11-17 | 460.0 | 465.0 | 456.6 | 462.9 | -2.6 | -0.56% | 3,061,100 |
| 2025-11-14 | 462.0 | 465.5 | 460.6 | 465.5 | +4.8 | +1.04% | 2,260,100 |
| 2025-11-13 | 462.2 | 464.1 | 458.9 | 460.7 | -0.8 | -0.17% | 2,001,900 |
| 2025-11-12 | 458.0 | 465.2 | 457.6 | 461.5 | +3.5 | +0.76% | 2,701,200 |
| 2025-11-11 | 459.5 | 459.5 | 453.5 | 458.0 | -1.8 | -0.39% | 2,594,800 |
| 2025-11-10 | 457.7 | 460.8 | 455.7 | 459.8 | +2.1 | +0.46% | 2,960,400 |
| 2025-11-07 | 451.3 | 457.7 | 450.1 | 457.7 | +8.0 | +1.78% | 3,408,900 |
| 2025-11-06 | 443.3 | 453.7 | 441.0 | 449.7 | +4.8 | +1.08% | 3,626,800 |
| 2025-11-05 | 457.2 | 459.7 | 442.5 | 444.9 | -9.6 | -2.11% | 5,418,700 |
| 2025-11-04 | 459.7 | 459.7 | 453.4 | 454.5 | -8.9 | -1.92% | 3,452,900 |
| 2025-10-31 | 466.0 | 467.3 | 462.1 | 463.4 | -2.4 | -0.52% | 2,055,600 |
| 2025-10-30 | 460.9 | 466.6 | 459.3 | 465.8 | +4.8 | +1.04% | 2,984,700 |
| 2025-10-29 | 470.4 | 471.0 | 460.8 | 461.0 | -11.4 | -2.41% | 2,565,800 |
| 2025-10-28 | 476.9 | 481.9 | 472.4 | 472.4 | -6.6 | -1.38% | 2,452,800 |
| 2025-10-27 | 476.4 | 479.0 | 476.0 | 479.0 | +3.1 | +0.65% | 1,677,200 |
| 2025-10-24 | 482.8 | 485.0 | 475.8 | 475.9 | -9.5 | -1.96% | 1,943,600 |
| 2025-10-23 | 473.5 | 485.4 | 473.0 | 485.4 | +12.5 | +2.64% | 3,547,700 |
| 2025-10-22 | 467.8 | 474.9 | 467.8 | 472.9 | +5.1 | +1.09% | 2,689,400 |
| 2025-10-21 | 465.5 | 468.2 | 464.8 | 467.8 | +1.5 | +0.32% | 1,868,200 |
| 2025-10-20 | 465.1 | 467.3 | 464.1 | 466.3 | +2.3 | +0.50% | 1,926,800 |
| 2025-10-17 | 461.0 | 466.1 | 460.8 | 464.0 | -0.7 | -0.15% | 1,975,900 |
| 2025-10-16 | 464.5 | 465.2 | 462.5 | 464.7 | +1.0 | +0.22% | 4,025,600 |
| 2025-10-15 | 463.0 | 466.1 | 462.7 | 463.7 | +3.2 | +0.69% | 3,088,600 |
| 2025-10-14 | 460.4 | 463.3 | 457.2 | 460.5 | -1.2 | -0.26% | 4,336,500 |
| 2025-10-10 | 466.4 | 466.4 | 460.1 | 461.7 | -6.7 | -1.43% | 2,816,000 |
| 2025-10-09 | 466.6 | 468.5 | 463.8 | 468.4 | -2.1 | -0.45% | 2,270,300 |
| 2025-10-08 | 471.4 | 473.5 | 469.0 | 470.5 | -0.3 | -0.06% | 2,001,000 |
| 2025-10-07 | 469.0 | 471.7 | 467.0 | 470.8 | -1.2 | -0.25% | 2,084,500 |
| 2025-10-06 | 477.4 | 478.5 | 469.6 | 472.0 | +2.6 | +0.55% | 2,527,400 |
| 2025-10-03 | 466.1 | 470.1 | 465.2 | 469.4 | -0.9 | -0.19% | 2,570,700 |
| 2025-10-02 | 473.5 | 473.8 | 467.5 | 470.3 | -3.2 | -0.68% | 2,504,400 |
| 2025-10-01 | 484.7 | 484.7 | 472.0 | 473.5 | -11.9 | -2.45% | 3,347,300 |
| 2025-09-30 | 490.5 | 491.3 | 484.1 | 485.4 | -4.4 | -0.90% | 3,005,000 |
| 2025-09-29 | 505.2 | 505.2 | 489.8 | 489.8 | -7.4 | -1.49% | 9,912,700 |
| 2025-09-26 | 484.5 | 498.3 | 484.5 | 497.2 | +8.3 | +1.70% | 15,979,500 |
| 2025-09-25 | 483.3 | 491.2 | 482.9 | 488.9 | +6.6 | +1.37% | 10,521,200 |
| 2025-09-24 | 480.0 | 483.8 | 480.0 | 482.3 | +2.5 | +0.52% | 5,597,400 |
| 2025-09-22 | 475.0 | 483.4 | 473.6 | 479.8 | +1.4 | +0.29% | 6,134,200 |
| 2025-09-19 | 488.4 | 491.9 | 478.4 | 478.4 | -12.8 | -2.61% | 10,799,600 |
| 2025-09-18 | 490.0 | 495.5 | 488.2 | 491.2 | -0.3 | -0.06% | 3,960,800 |
| 2025-09-17 | 493.5 | 494.2 | 490.8 | 491.5 | -2.2 | -0.45% | 2,870,500 |
| 2025-09-16 | 492.0 | 496.3 | 490.6 | 493.7 | -1.1 | -0.22% | 4,318,900 |
| 2025-09-12 | 494.9 | 495.4 | 490.0 | 494.8 | — | — | 4,615,200 |
直近120営業日分を表示