1780東証P貸借
業種 建設業
ヤマウラ 株価時系列データ
PTS
1,156.6
円
取引時間外
(15:00)
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 | 46,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,336 | 1,367 | 1,336 | 1,367 | +34 | +2.6 | 97,400 |
| 4/19 | 1,363 | 1,399 | 1,318 | 1,333 | -41 | -3.0 | 162,800 |
| 4/12 | 1,415 | 1,416 | 1,359 | 1,374 | -33 | -2.4 | 177,200 |
| 4/5 | 1,439 | 1,459 | 1,404 | 1,407 | -45 | -3.1 | 316,700 |
| 3/29 | 1,523 | 1,538 | 1,420 | 1,452 | -80 | -5.2 | 694,800 |
| 3/22 | 1,580 | 1,593 | 1,526 | 1,532 | -39 | -2.5 | 280,500 |
| 3/15 | 1,538 | 1,577 | 1,515 | 1,571 | +16 | +1.0 | 192,100 |
| 3/8 | 1,531 | 1,562 | 1,496 | 1,555 | +25 | +1.6 | 269,700 |
| 3/1 | 1,569 | 1,571 | 1,510 | 1,530 | +1 | +0.1 | 477,100 |
| 2/22 | 1,463 | 1,530 | 1,463 | 1,529 | +76 | +5.2 | 289,000 |
| 2/16 | 1,537 | 1,566 | 1,432 | 1,453 | -57 | -3.8 | 464,700 |
| 2/9 | 1,631 | 1,631 | 1,510 | 1,510 | -120 | -7.4 | 241,300 |
| 2/2 | 1,661 | 1,685 | 1,610 | 1,630 | -30 | -1.8 | 169,600 |
| 1/26 | 1,681 | 1,718 | 1,585 | 1,660 | -15 | -0.9 | 360,200 |
| 1/19 | 1,575 | 1,681 | 1,558 | 1,675 | +112 | +7.2 | 292,300 |
| 1/12 | 1,535 | 1,579 | 1,490 | 1,563 | +36 | +2.4 | 242,300 |
| 1/5 | 1,438 | 1,538 | 1,420 | 1,527 | +119 | +8.5 | 193,300 |
| 12/29 | 1,345 | 1,409 | 1,345 | 1,408 | +68 | +5.1 | 144,000 |
| 12/22 | 1,412 | 1,414 | 1,331 | 1,340 | -97 | -6.8 | 143,600 |
| 12/15 | 1,435 | 1,457 | 1,403 | 1,437 | +14 | +1.0 | 120,800 |
| 12/8 | 1,459 | 1,468 | 1,418 | 1,423 | -26 | -1.8 | 125,300 |
| 12/1 | 1,446 | 1,490 | 1,436 | 1,449 | +3 | +0.2 | 134,100 |
| 11/24 | 1,400 | 1,499 | 1,400 | 1,446 | +48 | +3.4 | 196,200 |
| 11/17 | 1,267 | 1,398 | 1,241 | 1,398 | +137 | +10.9 | 388,400 |
| 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 |
▶︎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
