！決算発表予定日 2024/05/15
1780東証P貸借
業種 建設業
ヤマウラ 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 |
|---|---|
| 1,718 (24/01/22) | 1,121 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,718 (24/01/22) | 1,338 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,351 | 1,355 | 1,318 | 1,333 | -30 | -2.2 | 37,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,350 | 1,377 | 1,349 | 1,363 | +14 | +1.0 | 18,400 |
| 4/17 | 1,357 | 1,359 | 1,338 | 1,349 | -10 | -0.7 | 34,700 |
| 4/16 | 1,385 | 1,392 | 1,355 | 1,359 | -40 | -2.9 | 38,900 |
| 4/15 | 1,363 | 1,399 | 1,361 | 1,399 | +25 | +1.8 | 33,100 |
| 4/12 | 1,381 | 1,381 | 1,359 | 1,374 | -3 | -0.2 | 44,600 |
| 4/11 | 1,388 | 1,388 | 1,371 | 1,377 | -18 | -1.3 | 44,100 |
| 4/10 | 1,410 | 1,413 | 1,395 | 1,395 | -21 | -1.5 | 29,400 |
| 4/9 | 1,406 | 1,416 | 1,400 | 1,416 | +10 | +0.7 | 21,400 |
| 4/8 | 1,415 | 1,415 | 1,393 | 1,406 | -1 | -0.1 | 37,700 |
| 4/5 | 1,427 | 1,433 | 1,404 | 1,407 | -29 | -2.0 | 38,400 |
| 4/4 | 1,459 | 1,459 | 1,429 | 1,436 | +6 | +0.4 | 56,500 |
| 4/3 | 1,427 | 1,442 | 1,422 | 1,430 | +7 | +0.5 | 68,600 |
| 4/2 | 1,417 | 1,453 | 1,412 | 1,423 | +19 | +1.4 | 78,200 |
| 4/1 | 1,439 | 1,445 | 1,404 | 1,404 | -48 | -3.3 | 75,000 |
| 3/29 | 1,426 | 1,452 | 1,420 | 1,452 | +7 | +0.5 | 87,900 |
| 3/28 | 1,485 | 1,489 | 1,445 | 1,445 | -75 | -4.9 | 231,800 |
| 3/27 | 1,511 | 1,538 | 1,511 | 1,520 | +20 | +1.3 | 129,100 |
| 3/26 | 1,502 | 1,513 | 1,498 | 1,500 | -9 | -0.6 | 103,900 |
| 3/25 | 1,523 | 1,523 | 1,506 | 1,509 | -23 | -1.5 | 142,100 |
| 3/22 | 1,541 | 1,541 | 1,526 | 1,532 | -13 | -0.8 | 62,300 |
| 3/21 | 1,569 | 1,576 | 1,545 | 1,545 | -24 | -1.5 | 82,500 |
| 3/19 | 1,581 | 1,581 | 1,547 | 1,569 | -17 | -1.1 | 89,900 |
| 3/18 | 1,580 | 1,593 | 1,575 | 1,586 | +15 | +1.0 | 45,800 |
| 3/15 | 1,557 | 1,577 | 1,548 | 1,571 | +14 | +0.9 | 43,600 |
| 3/14 | 1,560 | 1,560 | 1,544 | 1,557 | +13 | +0.8 | 34,300 |
| 3/13 | 1,553 | 1,574 | 1,531 | 1,544 | +5 | +0.3 | 39,200 |
| 3/12 | 1,530 | 1,543 | 1,515 | 1,539 | +2 | +0.1 | 30,600 |
| 3/11 | 1,538 | 1,539 | 1,516 | 1,537 | -18 | -1.2 | 44,400 |
| 3/8 | 1,532 | 1,562 | 1,530 | 1,555 | +28 | +1.8 | 62,100 |
| 3/7 | 1,544 | 1,544 | 1,518 | 1,527 | -7 | -0.5 | 43,900 |
▶︎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