！決算発表予定日 2024/05/13
6392東証S信用
業種 機械
ヤマダコーポレーション 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 |
|---|---|
| 6,530 (24/05/09) | 3,005 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,530 (24/05/09) | 4,115 (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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 6,240 | 6,240 | 5,980 | 5,980 | -360 | -5.7 | 5,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 6,020 | 6,530 | 6,020 | 6,340 | +380 | +6.4 | 11,200 |
| 5/8 | 6,000 | 6,000 | 5,960 | 5,960 | 0 | 0.0 | 2,100 |
| 5/7 | 5,940 | 5,980 | 5,930 | 5,960 | +30 | +0.5 | 1,600 |
| 5/2 | 5,830 | 5,930 | 5,780 | 5,930 | +100 | +1.7 | 700 |
| 5/1 | 5,770 | 5,830 | 5,770 | 5,830 | +50 | +0.9 | 200 |
| 4/30 | 5,770 | 5,780 | 5,770 | 5,780 | +20 | +0.4 | 200 |
| 4/26 | 5,800 | 5,800 | 5,750 | 5,760 | +60 | +1.1 | 700 |
| 4/25 | 5,710 | 5,710 | 5,700 | 5,700 | 0 | 0.0 | 900 |
| 4/24 | 5,780 | 5,800 | 5,700 | 5,700 | 0 | 0.0 | 1,100 |
| 4/23 | 5,700 | 5,700 | 5,700 | 5,700 | +40 | +0.7 | 200 |
| 4/22 | 5,740 | 5,740 | 5,650 | 5,660 | +100 | +1.8 | 900 |
| 4/19 | 5,460 | 5,560 | 5,400 | 5,560 | +100 | +1.8 | 1,500 |
| 4/18 | 5,400 | 5,460 | 5,400 | 5,460 | +60 | +1.1 | 1,100 |
| 4/17 | 5,460 | 5,460 | 5,400 | 5,400 | -50 | -0.9 | 1,400 |
| 4/16 | 5,670 | 5,700 | 5,430 | 5,450 | -200 | -3.5 | 2,900 |
| 4/15 | 5,800 | 5,800 | 5,650 | 5,650 | -160 | -2.8 | 1,100 |
| 4/12 | 5,680 | 5,810 | 5,680 | 5,810 | +130 | +2.3 | 1,600 |
| 4/11 | 5,610 | 5,680 | 5,610 | 5,680 | +50 | +0.9 | 800 |
| 4/10 | 5,620 | 5,700 | 5,620 | 5,630 | -170 | -2.9 | 1,600 |
| 4/9 | 5,560 | 5,800 | 5,540 | 5,800 | +140 | +2.5 | 1,600 |
| 4/8 | 5,710 | 5,710 | 5,660 | 5,660 | 0 | 0.0 | 900 |
| 4/5 | 5,610 | 5,660 | 5,600 | 5,660 | +50 | +0.9 | 500 |
| 4/4 | 5,770 | 5,830 | 5,510 | 5,610 | -140 | -2.4 | 1,700 |
| 4/3 | 5,400 | 5,850 | 5,400 | 5,750 | +320 | +5.9 | 3,400 |
| 4/2 | 5,700 | 5,870 | 5,380 | 5,430 | -250 | -4.4 | 5,500 |
| 4/1 | 5,870 | 5,870 | 5,680 | 5,680 | -170 | -2.9 | 300 |
| 3/29 | 5,810 | 5,970 | 5,780 | 5,850 | +10 | +0.2 | 1,300 |
| 3/28 | 5,810 | 5,840 | 5,810 | 5,840 | -50 | -0.9 | 500 |
| 3/27 | 5,990 | 5,990 | 5,760 | 5,890 | -120 | -2.0 | 4,000 |
| 3/26 | 6,010 | 6,010 | 6,010 | 6,010 | -40 | -0.7 | 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