!決算発表予定日 2024/05/09
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
1,597.1
円
(09:52)
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) | 462 (23/05/10) |
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) |
---|---|---|---|---|---|---|---|
5/8 | 1,583 | 1,601 | 1,557 | 1,588 | +5 | +0.3 | 21,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 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 |
4/15 | 1,729 | 1,734 | 1,694 | 1,733 | -25 | -1.4 | 66,400 |
4/12 | 1,763 | 1,778 | 1,732 | 1,758 | -2 | -0.1 | 56,800 |
4/11 | 1,785 | 1,785 | 1,721 | 1,760 | -40 | -2.2 | 97,600 |
4/10 | 1,710 | 1,834 | 1,707 | 1,800 | +94 | +5.5 | 136,400 |
4/9 | 1,686 | 1,739 | 1,686 | 1,706 | +20 | +1.2 | 79,900 |
4/8 | 1,766 | 1,778 | 1,684 | 1,686 | -40 | -2.3 | 131,500 |
4/5 | 1,771 | 1,794 | 1,707 | 1,726 | -88 | -4.9 | 172,600 |
4/4 | 1,904 | 1,904 | 1,793 | 1,814 | -44 | -2.4 | 122,300 |
4/3 | 1,845 | 1,917 | 1,842 | 1,858 | 0 | 0.0 | 98,200 |
4/2 | 1,930 | 1,933 | 1,836 | 1,858 | -68 | -3.5 | 142,300 |
4/1 | 1,954 | 1,980 | 1,902 | 1,926 | +94 | +5.1 | 221,300 |
3/29 | 1,880 | 1,914 | 1,776 | 1,832 | -32 | -1.7 | 174,500 |
3/28 | 1,900 | 1,985 | 1,860 | 1,864 | -49 | -2.6 | 137,100 |
3/27 | 1,941 | 1,941 | 1,890 | 1,913 | -21 | -1.1 | 101,400 |
3/26 | 1,861 | 1,960 | 1,861 | 1,934 | +92 | +5.0 | 262,400 |
3/25 | 1,800 | 1,855 | 1,764 | 1,842 | +73 | +4.1 | 112,800 |
3/22 | 1,811 | 1,828 | 1,761 | 1,769 | -41 | -2.3 | 103,700 |
▶︎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