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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,091 | 2,306 | 2,050 | 2,148 | +57 | +2.7 | 2,312,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,091 | 2,306 | 2,050 | 2,148 | +57 | +2.7 | 2,152,900 |
| 24/04 | 1,998 | 2,137 | 1,881 | 2,091 | +94 | +4.7 | 2,013,000 |
| 24/03 | 1,849 | 2,016 | 1,832 | 1,997 | +150 | +8.1 | 1,949,000 |
| 24/02 | 1,660 | 1,867 | 1,561 | 1,847 | +182 | +10.9 | 2,321,600 |
| 24/01 | 1,500 | 1,665 | 1,475 | 1,665 | +169 | +11.3 | 1,671,000 |
| 23/12 | 1,496 | 1,520 | 1,430 | 1,496 | +10 | +0.7 | 1,577,500 |
| 23/11 | 1,435 | 1,495 | 1,372 | 1,486 | +64 | +4.5 | 1,917,200 |
| 23/10 | 1,450 | 1,462 | 1,341 | 1,422 | -18 | -1.3 | 1,891,300 |
| 23/09 | 1,477 | 1,605 | 1,434 | 1,440 | -35 | -2.4 | 2,272,600 |
| 23/08 | 1,560 | 1,628 | 1,354 | 1,475 | -76 | -4.9 | 3,295,500 |
| 23/07 | 1,573 | 1,604 | 1,471 | 1,551 | -6 | -0.4 | 1,721,900 |
| 23/06 | 1,409 | 1,573 | 1,395 | 1,557 | +136 | +9.6 | 2,971,200 |
| 23/05 | 1,350 | 1,494 | 1,330 | 1,421 | +80 | +6.0 | 2,158,900 |
| 23/04 | 1,332 | 1,352 | 1,251 | 1,341 | +25 | +1.9 | 1,727,600 |
| 23/03 | 1,261 | 1,352 | 1,213 | 1,316 | +53 | +4.2 | 2,706,900 |
| 23/02 | 1,134 | 1,297 | 1,103 | 1,263 | +130 | +11.5 | 3,074,000 |
| 23/01 | 1,099 | 1,139 | 1,055 | 1,133 | +34 | +3.1 | 1,473,100 |
| 22/12 | 1,143 | 1,151 | 1,081 | 1,099 | -35 | -3.1 | 2,568,300 |
| 22/11 | 1,150 | 1,181 | 1,114 | 1,134 | -11 | -1.0 | 2,322,300 |
| 22/10 | 1,094 | 1,148 | 1,082 | 1,145 | +40 | +3.6 | 1,841,300 |
| 22/09 | 1,132 | 1,178 | 1,080 | 1,105 | -34 | -3.0 | 2,175,900 |
| 22/08 | 1,212 | 1,229 | 1,135 | 1,139 | -66 | -5.5 | 2,507,300 |
| 22/07 | 1,141 | 1,219 | 1,104 | 1,205 | +60 | +5.2 | 2,819,000 |
| 22/06 | 1,181 | 1,249 | 1,133 | 1,145 | -38 | -3.2 | 3,314,600 |
| 22/05 | 1,400 | 1,450 | 1,151 | 1,183 | -227 | -16.1 | 3,233,700 |
| 22/04 | 1,472 | 1,473 | 1,314 | 1,410 | -86 | -5.8 | 2,224,600 |
| 22/03 | 1,346 | 1,529 | 1,201 | 1,496 | +166 | +12.5 | 2,506,900 |
| 22/02 | 1,045 | 1,409 | 1,044 | 1,330 | +289 | +27.8 | 2,437,200 |
| 22/01 | 1,247 | 1,256 | 1,012 | 1,041 | -205 | -16.5 | 1,402,000 |
| 21/12 | 1,247 | 1,331 | 1,228 | 1,246 | -2 | -0.2 | 1,073,300 |
▶︎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