1780東証P貸借
業種 建設業
ヤマウラ 株価時系列データ
PTS
1,155
円
(13:05)
株価は15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) | 1,025 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,718 (24/01/22) | 1,025 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,177 | 1,190 | 1,154 | 1,155 | -11 | -0.9 | 42,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,154 | 1,176 | 1,146 | 1,166 | +11 | +1.0 | 70,400 |
| 11/15 | 1,190 | 1,200 | 1,153 | 1,155 | -35 | -2.9 | 96,700 |
| 11/8 | 1,185 | 1,212 | 1,172 | 1,190 | +15 | +1.3 | 64,600 |
| 11/1 | 1,180 | 1,198 | 1,164 | 1,175 | +25 | +2.2 | 103,400 |
| 10/25 | 1,225 | 1,231 | 1,150 | 1,150 | -71 | -5.8 | 102,500 |
| 10/18 | 1,215 | 1,237 | 1,209 | 1,221 | +13 | +1.1 | 40,400 |
| 10/11 | 1,239 | 1,249 | 1,202 | 1,208 | -21 | -1.7 | 76,900 |
| 10/4 | 1,168 | 1,229 | 1,155 | 1,229 | +55 | +4.7 | 115,400 |
| 9/27 | 1,162 | 1,188 | 1,151 | 1,174 | +23 | +2.0 | 103,100 |
| 9/20 | 1,114 | 1,155 | 1,110 | 1,151 | +40 | +3.6 | 85,800 |
| 9/13 | 1,105 | 1,133 | 1,090 | 1,111 | -6 | -0.5 | 146,300 |
| 9/6 | 1,193 | 1,200 | 1,110 | 1,117 | -74 | -6.2 | 177,800 |
| 8/30 | 1,160 | 1,196 | 1,160 | 1,191 | +32 | +2.8 | 101,500 |
| 8/23 | 1,191 | 1,192 | 1,138 | 1,159 | -31 | -2.6 | 126,600 |
| 8/16 | 1,170 | 1,199 | 1,150 | 1,190 | +46 | +4.0 | 96,400 |
| 8/9 | 1,127 | 1,173 | 1,025 | 1,144 | -49 | -4.1 | 260,900 |
| 8/2 | 1,301 | 1,308 | 1,190 | 1,193 | -97 | -7.5 | 231,700 |
| 7/26 | 1,338 | 1,343 | 1,286 | 1,290 | -48 | -3.6 | 147,300 |
| 7/19 | 1,336 | 1,350 | 1,324 | 1,338 | +2 | +0.2 | 123,000 |
| 7/12 | 1,322 | 1,337 | 1,304 | 1,336 | +8 | +0.6 | 126,200 |
| 7/5 | 1,340 | 1,342 | 1,315 | 1,328 | -8 | -0.6 | 151,200 |
| 6/28 | 1,328 | 1,370 | 1,314 | 1,336 | +15 | +1.1 | 161,300 |
| 6/21 | 1,318 | 1,331 | 1,255 | 1,321 | 0 | 0.0 | 249,800 |
| 6/14 | 1,279 | 1,332 | 1,279 | 1,321 | +43 | +3.4 | 110,800 |
| 6/7 | 1,319 | 1,320 | 1,271 | 1,278 | -39 | -3.0 | 92,900 |
| 5/31 | 1,296 | 1,320 | 1,275 | 1,317 | +25 | +1.9 | 110,400 |
| 5/24 | 1,311 | 1,325 | 1,261 | 1,292 | -18 | -1.4 | 128,600 |
| 5/17 | 1,391 | 1,393 | 1,262 | 1,310 | -71 | -5.1 | 257,500 |
| 5/10 | 1,400 | 1,412 | 1,372 | 1,381 | -10 | -0.7 | 115,100 |
| 5/2 | 1,366 | 1,399 | 1,365 | 1,391 | +24 | +1.8 | 47,600 |
▶︎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
