！決算発表予定日 2025/02/03
1967東証S貸借
業種 建設業
ヤマト 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,430 (24/12/23) | 850 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,430 (24/12/23) | 850 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,294 | 1,294 | 1,243 | 1,270 | -33 | -2.5 | 396,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,300 | 1,313 | 1,289 | 1,303 | +5 | +0.4 | 36,600 |
| 1/28 | 1,304 | 1,304 | 1,285 | 1,298 | -12 | -0.9 | 37,700 |
| 1/27 | 1,322 | 1,327 | 1,303 | 1,310 | -12 | -0.9 | 28,200 |
| 1/24 | 1,343 | 1,343 | 1,303 | 1,322 | -13 | -1.0 | 22,300 |
| 1/23 | 1,336 | 1,347 | 1,327 | 1,335 | +5 | +0.4 | 34,000 |
| 1/22 | 1,292 | 1,333 | 1,289 | 1,330 | +52 | +4.1 | 33,100 |
| 1/21 | 1,292 | 1,294 | 1,276 | 1,278 | -12 | -0.9 | 33,300 |
| 1/20 | 1,271 | 1,301 | 1,271 | 1,290 | +19 | +1.5 | 45,800 |
| 1/17 | 1,258 | 1,278 | 1,247 | 1,271 | +18 | +1.4 | 49,200 |
| 1/16 | 1,317 | 1,319 | 1,252 | 1,253 | -63 | -4.8 | 108,400 |
| 1/15 | 1,347 | 1,369 | 1,312 | 1,316 | -31 | -2.3 | 54,000 |
| 1/14 | 1,358 | 1,358 | 1,334 | 1,347 | -18 | -1.3 | 27,500 |
| 1/10 | 1,340 | 1,389 | 1,340 | 1,365 | +20 | +1.5 | 32,400 |
| 1/9 | 1,382 | 1,406 | 1,345 | 1,345 | -29 | -2.1 | 52,200 |
| 1/8 | 1,373 | 1,385 | 1,362 | 1,374 | -6 | -0.4 | 38,100 |
| 1/7 | 1,369 | 1,387 | 1,361 | 1,380 | +14 | +1.0 | 39,100 |
| 1/6 | 1,382 | 1,387 | 1,361 | 1,366 | -16 | -1.2 | 39,300 |
| 12/30 | 1,420 | 1,424 | 1,379 | 1,382 | -38 | -2.7 | 34,100 |
| 12/27 | 1,402 | 1,420 | 1,383 | 1,420 | +3 | +0.2 | 28,600 |
| 12/26 | 1,395 | 1,420 | 1,395 | 1,417 | +22 | +1.6 | 21,800 |
| 12/25 | 1,395 | 1,418 | 1,390 | 1,395 | +1 | +0.1 | 24,500 |
| 12/24 | 1,399 | 1,416 | 1,383 | 1,394 | -5 | -0.4 | 53,700 |
| 12/23 | 1,378 | 1,430 | 1,342 | 1,399 | +99 | +7.6 | 176,300 |
| 12/20 | 1,215 | 1,327 | 1,199 | 1,300 | +85 | +7.0 | 100,600 |
| 12/19 | 1,187 | 1,218 | 1,181 | 1,215 | +11 | +0.9 | 10,800 |
| 12/18 | 1,199 | 1,213 | 1,195 | 1,204 | -3 | -0.3 | 8,800 |
| 12/17 | 1,226 | 1,233 | 1,199 | 1,207 | -19 | -1.6 | 20,100 |
| 12/16 | 1,217 | 1,237 | 1,214 | 1,226 | +18 | +1.5 | 11,300 |
| 12/13 | 1,262 | 1,269 | 1,206 | 1,208 | -72 | -5.6 | 20,600 |
| 12/12 | 1,252 | 1,285 | 1,252 | 1,280 | +28 | +2.2 | 18,100 |
▶︎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
