6250東証P貸借
業種 機械
やまびこ 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 |
---|---|
2,306 (24/05/14) | 1,341 (23/10/04) |
年初来高値 | 年初来安値 |
---|---|
2,306 (24/05/14) | 1,475 (24/01/04) |
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 | 2,138 | 2,155 | 2,072 | 2,148 | +50 | +2.4 | 159,900 |
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 | 2,101 | 2,110 | 2,059 | 2,098 | -53 | -2.5 | 99,200 |
5/29 | 2,140 | 2,171 | 2,140 | 2,151 | +2 | +0.1 | 87,500 |
5/28 | 2,096 | 2,158 | 2,096 | 2,149 | +37 | +1.8 | 76,000 |
5/27 | 2,094 | 2,119 | 2,082 | 2,112 | +29 | +1.4 | 58,800 |
5/24 | 2,053 | 2,092 | 2,050 | 2,083 | -14 | -0.7 | 65,100 |
5/23 | 2,106 | 2,106 | 2,072 | 2,097 | +11 | +0.5 | 52,500 |
5/22 | 2,102 | 2,124 | 2,086 | 2,086 | -16 | -0.8 | 72,000 |
5/21 | 2,100 | 2,130 | 2,091 | 2,102 | -8 | -0.4 | 74,700 |
5/20 | 2,076 | 2,124 | 2,075 | 2,110 | +26 | +1.3 | 90,100 |
5/17 | 2,100 | 2,110 | 2,072 | 2,084 | -32 | -1.5 | 59,800 |
5/16 | 2,122 | 2,144 | 2,103 | 2,116 | -6 | -0.3 | 81,600 |
5/15 | 2,152 | 2,159 | 2,114 | 2,122 | +20 | +1.0 | 87,700 |
5/14 | 2,177 | 2,306 | 2,081 | 2,102 | -25 | -1.2 | 380,400 |
5/13 | 2,134 | 2,164 | 2,105 | 2,127 | +6 | +0.3 | 155,200 |
5/10 | 2,130 | 2,132 | 2,100 | 2,121 | +14 | +0.7 | 89,000 |
5/9 | 2,068 | 2,117 | 2,059 | 2,107 | +46 | +2.2 | 82,400 |
5/8 | 2,106 | 2,114 | 2,061 | 2,061 | -29 | -1.4 | 108,700 |
5/7 | 2,089 | 2,099 | 2,072 | 2,090 | +1 | +0.1 | 64,000 |
5/2 | 2,117 | 2,117 | 2,073 | 2,089 | -29 | -1.4 | 98,000 |
5/1 | 2,091 | 2,133 | 2,085 | 2,118 | +27 | +1.3 | 110,300 |
4/30 | 2,100 | 2,137 | 2,079 | 2,091 | +6 | +0.3 | 96,500 |
4/26 | 2,050 | 2,098 | 2,043 | 2,085 | +35 | +1.7 | 120,200 |
4/25 | 2,058 | 2,085 | 2,041 | 2,050 | -45 | -2.2 | 100,400 |
4/24 | 2,070 | 2,096 | 2,066 | 2,095 | +53 | +2.6 | 127,700 |
4/23 | 2,045 | 2,059 | 2,018 | 2,042 | +13 | +0.6 | 93,700 |
4/22 | 2,048 | 2,065 | 2,008 | 2,029 | +15 | +0.7 | 71,200 |
4/19 | 2,033 | 2,044 | 1,979 | 2,014 | -30 | -1.5 | 76,700 |
4/18 | 2,021 | 2,050 | 2,010 | 2,044 | +23 | +1.1 | 57,400 |
4/17 | 2,022 | 2,045 | 2,001 | 2,021 | +7 | +0.4 | 86,300 |
4/16 | 2,056 | 2,057 | 2,001 | 2,014 | -62 | -3.0 | 88,500 |
▶︎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