！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) | 1,318 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,439 | 1,459 | 1,318 | 1,340 | -112 | -7.7 | 748,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,536 | 1,593 | 1,420 | 1,452 | -77 | -5.0 | 1,481,400 |
| 24/02 | 1,646 | 1,657 | 1,432 | 1,529 | -125 | -7.6 | 1,492,000 |
| 24/01 | 1,438 | 1,718 | 1,420 | 1,654 | +246 | +17.5 | 1,193,500 |
| 23/12 | 1,442 | 1,468 | 1,331 | 1,408 | -30 | -2.1 | 555,300 |
| 23/11 | 1,253 | 1,499 | 1,235 | 1,438 | +191 | +15.3 | 829,300 |
| 23/10 | 1,250 | 1,259 | 1,192 | 1,247 | 0 | 0.0 | 389,600 |
| 23/09 | 1,236 | 1,291 | 1,222 | 1,247 | +11 | +0.9 | 459,900 |
| 23/08 | 1,170 | 1,280 | 1,158 | 1,236 | +62 | +5.3 | 560,400 |
| 23/07 | 1,171 | 1,181 | 1,129 | 1,174 | +10 | +0.9 | 297,000 |
| 23/06 | 1,121 | 1,201 | 1,121 | 1,164 | +37 | +3.3 | 473,400 |
| 23/05 | 1,241 | 1,286 | 1,124 | 1,127 | -112 | -9.0 | 591,800 |
| 23/04 | 1,096 | 1,239 | 1,088 | 1,239 | +145 | +13.3 | 745,700 |
| 23/03 | 1,083 | 1,159 | 1,067 | 1,094 | +6 | +0.6 | 1,562,600 |
| 23/02 | 1,047 | 1,096 | 1,010 | 1,088 | +41 | +3.9 | 619,800 |
| 23/01 | 1,000 | 1,074 | 993 | 1,047 | +46 | +4.6 | 762,000 |
| 22/12 | 1,007 | 1,010 | 987 | 1,001 | -3 | -0.3 | 586,400 |
| 22/11 | 994 | 1,020 | 972 | 1,004 | +14 | +1.4 | 442,100 |
| 22/10 | 955 | 990 | 948 | 990 | +35 | +3.7 | 404,000 |
| 22/09 | 963 | 974 | 953 | 955 | -9 | -0.9 | 296,500 |
| 22/08 | 961 | 979 | 955 | 964 | +6 | +0.6 | 316,800 |
| 22/07 | 943 | 968 | 939 | 958 | +15 | +1.6 | 261,100 |
| 22/06 | 930 | 967 | 916 | 943 | +10 | +1.1 | 333,600 |
| 22/05 | 930 | 952 | 913 | 933 | -1 | -0.1 | 392,100 |
| 22/04 | 943 | 952 | 911 | 934 | -17 | -1.8 | 577,900 |
| 22/03 | 994 | 1,016 | 942 | 951 | -41 | -4.1 | 1,570,200 |
| 22/02 | 977 | 1,001 | 971 | 992 | +17 | +1.7 | 594,500 |
| 22/01 | 967 | 980 | 943 | 975 | +10 | +1.0 | 653,400 |
| 21/12 | 923 | 978 | 922 | 965 | +41 | +4.4 | 504,800 |
| 21/11 | 928 | 941 | 922 | 924 | -4 | -0.4 | 412,000 |
| 21/10 | 914 | 930 | 902 | 928 | +12 | +1.3 | 652,600 |
▶︎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