7886東証S信用
業種 化学
ヤマト・インダストリー 株価時系列データ
PTS
1,629
円
(23:58)
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 |
|---|---|
| 2,063 (24/05/09) | 861 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,063 (24/05/09) | 880 (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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,084 | 2,084 | 1,573 | 1,650 | -304 | -15.6 | 581,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 1,554 | 1,954 | 1,550 | 1,954 | +400 | +25.7 | 603,300 |
| 5/17 | 1,559 | 1,726 | 1,507 | 1,554 | +28 | +1.8 | 262,400 |
| 5/16 | 1,436 | 1,766 | 1,386 | 1,526 | +60 | +4.1 | 910,400 |
| 5/15 | 1,543 | 1,575 | 1,453 | 1,466 | -109 | -6.9 | 56,600 |
| 5/14 | 1,732 | 1,780 | 1,551 | 1,575 | +64 | +4.2 | 278,400 |
| 5/13 | 1,668 | 1,684 | 1,445 | 1,511 | -167 | -10.0 | 140,200 |
| 5/10 | 1,845 | 1,989 | 1,610 | 1,678 | -134 | -7.4 | 425,000 |
| 5/9 | 1,811 | 2,063 | 1,711 | 1,812 | +113 | +6.7 | 1,184,400 |
| 5/8 | 1,650 | 1,932 | 1,510 | 1,699 | +167 | +10.9 | 1,684,300 |
| 5/7 | 1,701 | 1,877 | 1,506 | 1,532 | -129 | -7.8 | 605,900 |
| 5/2 | 1,380 | 1,661 | 1,326 | 1,661 | +300 | +22.0 | 1,073,400 |
| 5/1 | 1,377 | 1,577 | 1,352 | 1,361 | +11 | +0.8 | 558,000 |
| 4/30 | 1,219 | 1,489 | 1,197 | 1,350 | +161 | +13.5 | 584,300 |
| 4/26 | 1,236 | 1,280 | 1,161 | 1,189 | -46 | -3.7 | 169,800 |
| 4/25 | 1,176 | 1,446 | 1,147 | 1,235 | +89 | +7.8 | 557,900 |
| 4/24 | 1,130 | 1,210 | 1,130 | 1,146 | -9 | -0.8 | 42,000 |
| 4/23 | 1,218 | 1,254 | 1,155 | 1,155 | -41 | -3.4 | 37,100 |
| 4/22 | 1,210 | 1,290 | 1,181 | 1,196 | +5 | +0.4 | 76,000 |
| 4/19 | 1,189 | 1,476 | 1,135 | 1,191 | +15 | +1.3 | 414,100 |
| 4/18 | 1,153 | 1,213 | 1,134 | 1,176 | +14 | +1.2 | 40,200 |
| 4/17 | 1,230 | 1,336 | 1,157 | 1,162 | -67 | -5.5 | 85,300 |
| 4/16 | 1,230 | 1,286 | 1,172 | 1,229 | -31 | -2.5 | 56,800 |
| 4/15 | 1,258 | 1,540 | 1,156 | 1,260 | +3 | +0.2 | 436,600 |
| 4/12 | 1,313 | 1,547 | 1,215 | 1,257 | -76 | -5.7 | 332,600 |
| 4/11 | 1,759 | 1,826 | 1,333 | 1,333 | -266 | -16.6 | 662,400 |
| 4/10 | 1,419 | 1,599 | 1,374 | 1,599 | +300 | +23.1 | 218,200 |
| 4/9 | 1,301 | 1,588 | 1,180 | 1,299 | -135 | -9.4 | 672,900 |
| 4/8 | 1,374 | 1,434 | 1,306 | 1,434 | +300 | +26.5 | 122,800 |
| 4/5 | 946 | 1,134 | 921 | 1,134 | +150 | +15.2 | 50,500 |
| 4/4 | 938 | 1,066 | 938 | 984 | +48 | +5.1 | 38,900 |
▶︎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