5285東証S信用
業種 ガラス・土石
ヤマックス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,985 (24/03/28) | 469 (23/06/02) |
年初来高値 | 年初来安値 |
---|---|
1,985 (24/03/28) | 1,011 (24/01/10) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,320 | 1,362 | 1,316 | 1,362 | +33 | +2.5 | 40,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/30 | 1,400 | 1,400 | 1,321 | 1,329 | -95 | -6.7 | 118,800 |
5/29 | 1,425 | 1,444 | 1,401 | 1,424 | +7 | +0.5 | 105,200 |
5/28 | 1,347 | 1,423 | 1,347 | 1,417 | +88 | +6.6 | 103,600 |
5/27 | 1,311 | 1,365 | 1,307 | 1,329 | +15 | +1.1 | 67,300 |
5/24 | 1,320 | 1,335 | 1,311 | 1,314 | -26 | -1.9 | 34,400 |
5/23 | 1,327 | 1,360 | 1,324 | 1,340 | +8 | +0.6 | 54,700 |
5/22 | 1,350 | 1,367 | 1,332 | 1,332 | -17 | -1.3 | 41,800 |
5/21 | 1,397 | 1,414 | 1,348 | 1,349 | -50 | -3.6 | 90,600 |
5/20 | 1,405 | 1,405 | 1,382 | 1,399 | -17 | -1.2 | 49,600 |
5/17 | 1,359 | 1,427 | 1,353 | 1,416 | +34 | +2.5 | 83,500 |
5/16 | 1,373 | 1,395 | 1,356 | 1,382 | -32 | -2.3 | 148,900 |
5/15 | 1,442 | 1,453 | 1,411 | 1,414 | -43 | -3.0 | 137,100 |
5/14 | 1,488 | 1,493 | 1,454 | 1,457 | -40 | -2.7 | 103,700 |
5/13 | 1,484 | 1,499 | 1,450 | 1,497 | -6 | -0.4 | 106,000 |
5/10 | 1,517 | 1,557 | 1,487 | 1,503 | -54 | -3.5 | 206,900 |
5/9 | 1,601 | 1,700 | 1,481 | 1,557 | -36 | -2.3 | 365,500 |
5/8 | 1,583 | 1,603 | 1,557 | 1,593 | +10 | +0.6 | 48,800 |
5/7 | 1,601 | 1,625 | 1,550 | 1,583 | -8 | -0.5 | 81,500 |
5/2 | 1,598 | 1,606 | 1,574 | 1,591 | -9 | -0.6 | 39,200 |
5/1 | 1,630 | 1,635 | 1,585 | 1,600 | -36 | -2.2 | 48,700 |
4/30 | 1,595 | 1,639 | 1,575 | 1,636 | +43 | +2.7 | 56,500 |
4/26 | 1,552 | 1,616 | 1,552 | 1,593 | +37 | +2.4 | 45,100 |
4/25 | 1,566 | 1,576 | 1,553 | 1,556 | -30 | -1.9 | 39,500 |
4/24 | 1,610 | 1,636 | 1,583 | 1,586 | -4 | -0.3 | 60,300 |
4/23 | 1,657 | 1,657 | 1,570 | 1,590 | -30 | -1.9 | 107,000 |
4/22 | 1,608 | 1,636 | 1,585 | 1,620 | -18 | -1.1 | 85,600 |
4/19 | 1,712 | 1,726 | 1,626 | 1,638 | -89 | -5.2 | 118,800 |
4/18 | 1,684 | 1,734 | 1,641 | 1,727 | +25 | +1.5 | 66,000 |
4/17 | 1,713 | 1,727 | 1,673 | 1,702 | -11 | -0.6 | 64,000 |
4/16 | 1,730 | 1,754 | 1,695 | 1,713 | -20 | -1.2 | 73,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて