Yamada Holdings Co Ltd (9831)

9831
🏛️ 일본 →
497.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 438.00 440.40 436.40 438.40 2.7M
2023-12-28 432.90 436.60 432.40 436.40 2.3M
2023-12-27 427.50 434.30 427.50 433.80 3.2M
2023-12-26 429.60 431.00 426.70 428.00 2.1M
2023-12-25 428.90 429.00 426.70 428.00 1.6M
2023-12-22 426.00 428.90 425.50 428.90 1.8M
2023-12-21 427.50 427.60 425.10 426.00 1.7M
2023-12-20 426.60 428.80 424.10 428.10 2.8M
2023-12-19 425.50 427.30 424.30 425.50 2.3M
2023-12-18 423.70 425.50 421.10 425.30 3.0M
2023-12-15 428.00 428.70 425.20 426.00 3.4M
2023-12-14 429.50 432.40 426.20 426.50 3.2M
2023-12-13 433.80 435.30 429.40 430.10 2.9M
2023-12-12 432.60 434.60 430.50 431.40 3.0M
2023-12-11 428.90 431.70 427.50 431.70 2.9M
2023-12-08 432.20 432.60 425.60 426.90 3.5M
2023-12-07 433.50 434.40 431.50 432.20 1.9M
2023-12-06 430.00 436.40 428.80 434.50 3.5M
2023-12-05 431.00 433.20 430.30 431.80 3.9M
2023-12-04 428.90 430.90 427.10 428.70 2.7M
2023-12-01 431.00 432.00 428.80 428.80 2.5M
2023-11-30 431.60 431.60 426.10 428.50 4.9M
2023-11-29 436.90 438.20 431.20 432.20 3.1M
2023-11-28 434.00 436.30 432.00 434.60 3.6M
2023-11-27 429.50 432.90 428.20 430.90 3.1M
2023-11-24 430.50 430.50 426.40 428.80 3.4M
2023-11-22 429.10 430.80 428.00 428.80 3.2M
2023-11-21 427.20 429.90 427.00 429.20 3.3M
2023-11-20 429.90 431.60 426.50 428.90 3.4M
2023-11-17 422.00 428.90 421.00 428.90 5.1M
2023-11-16 425.30 430.20 422.30 423.60 4.5M
2023-11-15 427.50 427.90 424.50 425.90 3.7M
2023-11-14 426.30 426.50 422.70 425.80 3.6M
2023-11-13 431.00 432.00 424.60 426.20 3.8M
2023-11-10 426.60 429.70 421.60 429.70 5.1M
2023-11-09 425.20 428.90 421.20 428.40 5.9M
2023-11-08 427.50 428.20 421.20 425.60 7.6M
2023-11-07 437.10 437.80 427.40 428.60 10.4M
2023-11-06 458.00 462.80 434.10 434.30 21.4M
2023-11-02 487.50 487.80 475.80 483.50 6.8M
2023-11-01 479.00 487.30 475.30 486.10 7.2M
2023-10-31 470.00 479.80 467.90 477.80 6.8M
2023-10-30 462.00 466.80 461.50 463.90 25.3M
2023-10-27 464.00 467.30 460.70 467.20 3.2M
2023-10-26 461.70 464.10 460.20 462.90 2.8M
2023-10-25 460.90 466.60 459.90 462.90 3.2M
2023-10-24 457.00 461.60 454.70 460.00 3.5M
2023-10-23 461.50 462.00 458.90 459.10 2.6M
2023-10-20 467.00 468.80 461.30 461.40 3.4M
2023-10-19 456.10 468.40 455.60 467.00 5.4M
2023-10-18 453.40 456.30 451.00 455.30 2.4M
2023-10-17 458.20 459.80 453.90 455.70 2.6M
2023-10-16 458.00 460.60 455.50 458.30 2.9M
2023-10-13 456.60 461.60 455.80 457.80 2.9M
2023-10-12 460.00 462.60 458.20 461.10 3.5M
2023-10-11 461.50 461.90 457.60 458.90 3.0M
2023-10-10 459.00 462.30 457.00 461.80 4.7M
2023-10-06 449.50 464.00 449.50 462.00 4.3M
2023-10-05 441.00 453.00 440.80 452.30 4.7M
2023-10-04 445.10 450.60 442.60 442.80 4.2M
2023-10-03 456.90 458.00 450.70 451.90 3.1M
2023-10-02 460.10 465.40 457.60 458.50 3.4M
2023-09-29 463.80 466.90 458.00 459.50 3.9M
2023-09-28 466.00 468.30 462.20 463.80 7.3M
2023-09-27 464.60 467.80 461.50 467.80 12.5M
2023-09-26 465.90 470.40 465.30 467.20 7.4M
2023-09-25 465.00 469.20 463.60 466.50 7.3M
2023-09-22 462.00 465.90 461.70 462.70 4.9M
2023-09-21 465.10 468.00 464.00 464.60 4.5M
2023-09-20 462.70 465.40 460.60 462.60 6.5M
2023-09-19 469.60 470.10 464.20 467.80 7.0M
2023-09-15 475.00 477.40 472.70 473.20 7.9M
2023-09-14 471.50 472.30 467.20 471.70 6.0M
2023-09-13 475.00 475.40 468.10 471.10 4.3M
2023-09-12 469.40 476.70 469.40 474.90 5.9M
2023-09-11 467.50 468.90 466.20 468.60 3.8M
2023-09-08 465.90 468.60 464.20 464.60 4.2M
2023-09-07 465.20 468.80 464.00 465.60 3.2M
2023-09-06 466.40 467.00 463.80 464.80 2.9M
2023-09-05 469.00 469.00 465.70 467.40 2.7M
2023-09-04 462.80 469.00 461.30 468.40 3.7M
2023-09-01 459.60 462.80 458.20 462.20 2.9M
2023-08-31 461.30 463.20 457.40 458.00 4.2M
2023-08-30 465.70 466.60 461.10 463.00 4.4M
2023-08-29 466.50 469.20 465.60 466.30 2.2M
2023-08-28 468.00 468.30 464.50 466.30 3.6M
2023-08-25 465.10 467.40 462.70 465.20 3.9M
2023-08-24 458.70 467.80 457.80 463.80 3.5M
2023-08-23 454.30 461.70 454.10 461.00 3.6M
2023-08-22 456.90 458.70 455.40 457.50 3.0M
2023-08-21 449.20 461.80 448.40 459.00 6.9M
2023-08-18 446.00 450.30 445.50 449.40 4.7M
2023-08-17 451.50 451.60 443.00 444.30 3.6M
2023-08-16 449.00 454.10 448.10 452.80 3.3M
2023-08-15 451.80 453.00 448.30 452.80 3.2M
2023-08-14 449.80 452.90 448.70 452.90 3.8M
2023-08-10 445.10 450.50 443.10 449.80 3.9M
2023-08-09 446.10 446.10 441.70 443.70 4.4M
2023-08-08 446.20 448.10 442.10 447.20 5.5M
2023-08-07 436.10 454.20 436.10 450.40 15.2M
2023-08-04 425.00 429.50 424.60 429.00 4.1M
2023-08-03 428.30 428.40 422.20 423.30 5.1M
2023-08-02 429.50 430.10 427.30 429.50 2.9M
2023-08-01 429.60 431.00 427.30 430.90 2.4M
2023-07-31 430.50 431.20 427.40 429.60 3.9M
2023-07-28 428.90 429.30 425.20 427.60 4.2M
2023-07-27 430.00 431.00 428.40 430.60 3.1M
2023-07-26 431.00 431.00 426.80 429.90 2.9M
2023-07-25 432.50 433.50 430.30 431.00 2.5M
2023-07-24 429.30 432.40 429.20 430.70 3.0M
2023-07-21 428.00 429.40 426.20 428.70 2.6M
2023-07-20 429.00 430.50 426.70 427.70 2.8M
2023-07-19 425.50 428.30 425.10 427.60 3.1M
2023-07-18 426.80 428.50 424.40 425.20 2.6M
2023-07-14 428.20 429.30 425.60 427.20 2.9M
2023-07-13 431.60 431.70 426.70 426.70 3.0M
2023-07-12 428.50 433.20 427.20 430.90 4.7M
2023-07-11 425.50 428.90 425.30 427.10 3.7M
2023-07-10 422.00 425.20 420.60 424.70 4.1M
2023-07-07 419.00 422.00 417.30 419.90 3.7M
2023-07-06 423.80 424.40 419.80 420.30 4.3M
2023-07-05 424.10 425.30 422.20 424.60 3.1M
2023-07-04 425.50 427.00 423.00 423.20 3.6M
2023-07-03 423.70 426.40 423.70 425.10 3.2M
2023-06-30 428.50 428.80 423.80 424.40 4.0M
2023-06-29 430.80 432.00 427.70 428.00 3.8M
2023-06-28 421.50 427.20 421.50 427.20 2.9M
2023-06-27 424.30 424.70 420.10 421.90 2.4M
2023-06-26 423.60 424.20 420.50 422.50 2.3M
2023-06-23 426.00 426.30 421.50 422.90 3.3M
2023-06-22 423.20 425.40 422.30 424.60 2.7M
2023-06-21 419.70 424.50 419.70 423.70 2.8M
2023-06-20 423.60 423.60 418.80 421.40 5.5M
2023-06-19 429.90 431.10 424.40 425.50 5.1M
2023-06-16 429.00 430.80 427.70 428.90 8.6M
2023-06-15 430.60 433.40 428.80 431.10 3.1M
2023-06-14 430.00 431.40 428.80 430.60 2.8M
2023-06-13 430.00 430.60 427.50 428.70 2.9M
2023-06-12 429.50 431.00 428.60 430.80 2.4M
2023-06-09 425.20 429.60 424.80 429.00 4.5M
2023-06-08 426.90 428.40 424.40 425.10 3.1M
2023-06-07 424.80 429.90 424.30 425.70 5.9M
2023-06-06 421.40 423.60 420.20 423.60 3.8M
2023-06-05 425.10 427.80 421.80 422.90 5.4M
2023-06-02 414.00 420.00 414.00 420.00 4.1M
2023-06-01 413.00 417.00 412.00 414.00 3.4M
2023-05-31 415.00 417.00 413.00 413.00 8.4M
2023-05-30 418.00 420.00 415.00 417.00 3.2M
2023-05-29 417.00 419.00 414.00 419.00 4.4M
2023-05-26 421.00 421.00 416.00 417.00 5.5M
2023-05-25 425.00 425.00 421.00 422.00 4.3M
2023-05-24 426.00 429.00 423.00 424.00 5.1M
2023-05-23 428.00 430.00 422.00 424.00 6.8M
2023-05-22 431.00 435.00 427.00 428.00 4.6M
2023-05-19 433.00 435.00 430.00 431.00 3.7M
2023-05-18 437.00 438.00 430.00 431.00 4.8M
2023-05-17 437.00 438.00 435.00 436.00 4.0M
2023-05-16 438.00 441.00 436.00 438.00 3.2M
2023-05-15 438.00 441.00 438.00 438.00 2.7M
2023-05-12 438.00 441.00 436.00 436.00 6.4M
2023-05-11 439.00 443.00 437.00 440.00 6.2M
2023-05-10 439.00 444.00 437.00 441.00 8.0M
2023-05-09 446.00 451.00 440.00 440.00 13.5M
2023-05-08 463.00 466.00 446.00 449.00 13.6M
2023-05-02 465.00 467.00 461.00 465.00 4.8M
2023-05-01 474.00 476.00 467.00 468.00 5.1M
2023-04-28 470.00 474.00 470.00 474.00 4.8M
2023-04-27 468.00 472.00 466.00 469.00 4.6M
2023-04-26 468.00 472.00 465.00 466.00 5.6M
2023-04-25 469.00 469.00 466.00 469.00 2.8M
2023-04-24 468.00 468.00 464.00 465.00 3.5M
2023-04-21 468.00 468.00 465.00 468.00 3.0M
2023-04-20 464.00 468.00 463.00 466.00 3.3M
2023-04-19 465.00 465.00 460.00 463.00 4.0M
2023-04-18 455.00 463.00 454.00 463.00 8.7M
2023-04-17 471.00 473.00 469.00 472.00 2.7M
2023-04-14 473.00 473.00 469.00 469.00 2.8M
2023-04-13 469.00 473.00 468.00 473.00 2.8M
2023-04-12 470.00 472.00 467.00 470.00 2.9M
2023-04-11 467.00 470.00 466.00 469.00 2.7M
2023-04-10 466.00 468.00 464.00 466.00 2.8M
2023-04-07 464.00 466.00 462.00 462.00 3.2M
2023-04-06 468.00 468.00 463.00 465.00 3.4M
2023-04-05 472.00 473.00 467.00 468.00 4.6M
2023-04-04 468.00 471.00 465.00 470.00 4.8M
2023-04-03 460.00 468.00 459.00 467.00 6.0M
2023-03-31 456.00 459.00 455.00 456.00 6.0M
2023-03-30 469.00 470.00 456.00 459.00 8.8M
2023-03-29 474.00 480.00 473.00 479.00 9.7M
2023-03-28 472.00 474.00 470.00 472.00 5.5M
2023-03-27 477.00 477.00 473.00 473.00 5.2M
2023-03-24 470.00 475.00 469.00 473.00 5.6M
2023-03-23 469.00 474.00 467.00 471.00 4.0M
2023-03-22 472.00 474.00 470.00 471.00 4.7M
2023-03-20 475.00 476.00 470.00 470.00 3.5M
2023-03-17 476.00 480.00 475.00 476.00 8.0M
2023-03-16 470.00 477.00 468.00 476.00 4.0M
2023-03-15 476.00 479.00 474.00 477.00 3.0M
2023-03-14 478.00 479.00 471.00 474.00 5.4M
2023-03-13 487.00 488.00 482.00 482.00 3.9M
2023-03-10 490.00 492.00 486.00 489.00 6.1M
2023-03-09 492.00 495.00 491.00 495.00 4.0M
2023-03-08 486.00 492.00 484.00 490.00 5.0M
2023-03-07 485.00 486.00 482.00 486.00 3.9M
2023-03-06 483.00 487.00 482.00 485.00 4.3M
2023-03-03 484.00 486.00 481.00 484.00 5.6M
2023-03-02 482.00 483.00 479.00 480.00 3.4M
2023-03-01 481.00 482.00 478.00 481.00 2.9M
2023-02-28 484.00 486.00 479.00 479.00 4.9M
2023-02-27 479.00 485.00 479.00 485.00 3.4M
2023-02-24 481.00 483.00 478.00 479.00 2.7M
2023-02-22 487.00 488.00 479.00 480.00 3.8M
2023-02-21 480.00 490.00 479.00 489.00 5.2M
2023-02-20 480.00 482.00 479.00 479.00 3.3M
2023-02-17 477.00 479.00 475.00 479.00 3.2M
2023-02-16 475.00 479.00 473.00 477.00 3.4M
2023-02-15 471.00 476.00 470.00 476.00 3.3M
2023-02-14 469.00 471.00 468.00 471.00 4.1M
2023-02-13 468.00 470.00 465.00 468.00 3.5M
2023-02-10 464.00 468.00 463.00 468.00 3.4M
2023-02-09 464.00 465.00 463.00 465.00 3.7M
2023-02-08 465.00 466.00 464.00 465.00 2.9M
2023-02-07 465.00 469.00 464.00 467.00 3.2M
2023-02-06 462.00 464.00 460.00 464.00 4.6M
2023-02-03 465.00 465.00 460.00 462.00 3.3M
2023-02-02 468.00 468.00 465.00 465.00 2.8M
2023-02-01 472.00 473.00 467.00 467.00 4.0M
2023-01-31 470.00 472.00 468.00 472.00 3.5M
2023-01-30 469.00 469.00 466.00 469.00 3.3M
2023-01-27 469.00 470.00 467.00 470.00 2.7M
2023-01-26 470.00 471.00 467.00 468.00 3.2M
2023-01-25 465.00 471.00 465.00 471.00 3.4M
2023-01-24 464.00 467.00 463.00 464.00 3.5M
2023-01-23 460.00 463.00 460.00 463.00 4.2M
2023-01-20 465.00 466.00 460.00 461.00 4.4M
2023-01-19 466.00 469.00 463.00 465.00 4.0M
2023-01-18 463.00 467.00 461.00 467.00 3.8M
2023-01-17 463.00 465.00 461.00 463.00 3.6M
2023-01-16 460.00 464.00 460.00 460.00 3.2M
2023-01-13 460.00 463.00 459.00 462.00 2.9M
2023-01-12 461.00 463.00 459.00 461.00 3.3M
2023-01-11 463.00 464.00 459.00 461.00 4.4M
2023-01-10 464.00 466.00 460.00 461.00 4.7M
2023-01-06 469.00 470.00 463.00 464.00 3.5M
2023-01-05 466.00 469.00 464.00 468.00 3.5M
2023-01-04 468.00 468.00 463.00 465.00 3.7M