1780東証P貸借
業種 建設業
ヤマウラ 株価時系列データ
PTS
1,320.9
円
(14:27)
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) | 1,129 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,718 (24/01/22) | 1,261 (24/05/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,279 | 1,332 | 1,279 | 1,320 | +42 | +3.3 | 40,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 1,260 | 1,280 | 1,235 | 1,261 | +6 | +0.5 | 91,900 |
| 11/2 | 1,237 | 1,268 | 1,223 | 1,255 | +16 | +1.3 | 82,300 |
| 10/27 | 1,212 | 1,243 | 1,192 | 1,239 | +27 | +2.2 | 89,700 |
| 10/20 | 1,214 | 1,223 | 1,198 | 1,212 | -5 | -0.4 | 81,800 |
| 10/13 | 1,236 | 1,248 | 1,216 | 1,217 | -21 | -1.7 | 59,800 |
| 10/6 | 1,250 | 1,259 | 1,205 | 1,238 | -9 | -0.7 | 116,300 |
| 9/29 | 1,242 | 1,259 | 1,222 | 1,247 | +5 | +0.4 | 138,800 |
| 9/22 | 1,267 | 1,269 | 1,236 | 1,242 | -25 | -2.0 | 77,500 |
| 9/15 | 1,278 | 1,280 | 1,250 | 1,267 | -11 | -0.9 | 83,400 |
| 9/8 | 1,241 | 1,291 | 1,241 | 1,278 | +29 | +2.3 | 134,800 |
| 9/1 | 1,220 | 1,249 | 1,215 | 1,249 | +40 | +3.3 | 96,800 |
| 8/25 | 1,186 | 1,219 | 1,185 | 1,209 | +23 | +1.9 | 85,500 |
| 8/18 | 1,214 | 1,257 | 1,183 | 1,186 | -38 | -3.1 | 121,600 |
| 8/10 | 1,160 | 1,280 | 1,158 | 1,224 | +53 | +4.5 | 155,900 |
| 8/4 | 1,163 | 1,206 | 1,163 | 1,171 | +8 | +0.7 | 145,700 |
| 7/28 | 1,157 | 1,163 | 1,148 | 1,163 | +8 | +0.7 | 67,300 |
| 7/21 | 1,140 | 1,167 | 1,138 | 1,155 | +14 | +1.2 | 44,600 |
| 7/14 | 1,133 | 1,150 | 1,133 | 1,141 | +3 | +0.3 | 75,400 |
| 7/7 | 1,171 | 1,181 | 1,129 | 1,138 | -26 | -2.2 | 90,000 |
| 6/30 | 1,173 | 1,175 | 1,143 | 1,164 | +1 | +0.1 | 134,200 |
| 6/23 | 1,193 | 1,197 | 1,157 | 1,163 | -30 | -2.5 | 111,600 |
| 6/16 | 1,188 | 1,201 | 1,176 | 1,193 | +12 | +1.0 | 72,500 |
| 6/9 | 1,178 | 1,184 | 1,157 | 1,181 | +15 | +1.3 | 103,100 |
| 6/2 | 1,215 | 1,216 | 1,121 | 1,166 | -50 | -4.1 | 153,800 |
| 5/26 | 1,250 | 1,255 | 1,209 | 1,216 | -37 | -3.0 | 112,100 |
| 5/19 | 1,204 | 1,286 | 1,195 | 1,253 | +50 | +4.2 | 245,100 |
| 5/12 | 1,209 | 1,239 | 1,193 | 1,203 | -6 | -0.5 | 92,500 |
| 5/2 | 1,241 | 1,243 | 1,204 | 1,209 | -30 | -2.4 | 40,300 |
| 4/28 | 1,208 | 1,239 | 1,190 | 1,239 | +31 | +2.6 | 135,000 |
| 4/21 | 1,175 | 1,210 | 1,169 | 1,208 | +38 | +3.3 | 174,900 |
▶︎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