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 |
|---|---|
| 1,296 (24/12/10) | 850 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,296 (24/12/10) | 850 (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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,274 | 1,296 | 1,240 | 1,280 | +15 | +1.2 | 89,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,231 | 1,270 | 1,169 | 1,265 | +34 | +2.8 | 172,200 |
| 11/29 | 1,120 | 1,282 | 1,096 | 1,231 | +113 | +10.1 | 310,900 |
| 11/22 | 1,050 | 1,127 | 1,050 | 1,118 | +73 | +7.0 | 116,200 |
| 11/15 | 996 | 1,056 | 996 | 1,045 | +50 | +5.0 | 119,500 |
| 11/8 | 1,004 | 1,010 | 945 | 995 | +36 | +3.8 | 270,600 |
| 11/1 | 900 | 959 | 896 | 959 | +51 | +5.6 | 261,600 |
| 10/25 | 925 | 935 | 901 | 908 | -12 | -1.3 | 129,600 |
| 10/18 | 936 | 956 | 920 | 920 | -15 | -1.6 | 86,600 |
| 10/11 | 972 | 980 | 931 | 935 | -30 | -3.1 | 167,200 |
| 10/4 | 962 | 985 | 961 | 965 | -2 | -0.2 | 59,900 |
| 9/27 | 996 | 996 | 965 | 967 | -21 | -2.1 | 50,200 |
| 9/20 | 968 | 998 | 952 | 988 | +25 | +2.6 | 70,900 |
| 9/13 | 947 | 987 | 947 | 963 | -7 | -0.7 | 164,500 |
| 9/6 | 970 | 984 | 939 | 970 | 0 | 0.0 | 85,500 |
| 8/30 | 963 | 978 | 951 | 970 | +16 | +1.7 | 66,200 |
| 8/23 | 984 | 984 | 936 | 954 | -33 | -3.3 | 117,700 |
| 8/16 | 969 | 1,000 | 959 | 987 | +20 | +2.1 | 94,000 |
| 8/9 | 916 | 976 | 850 | 967 | +6 | +0.6 | 373,500 |
| 8/2 | 994 | 1,004 | 959 | 961 | -25 | -2.5 | 352,700 |
| 7/26 | 1,000 | 1,005 | 976 | 986 | -10 | -1.0 | 160,500 |
| 7/19 | 956 | 996 | 956 | 996 | +41 | +4.3 | 163,300 |
| 7/12 | 998 | 998 | 922 | 955 | -24 | -2.5 | 313,500 |
| 7/5 | 995 | 1,002 | 968 | 979 | -16 | -1.6 | 152,900 |
| 6/28 | 972 | 1,011 | 966 | 995 | +25 | +2.6 | 166,000 |
| 6/21 | 986 | 990 | 940 | 970 | -15 | -1.5 | 165,300 |
| 6/14 | 1,035 | 1,059 | 980 | 985 | -57 | -5.5 | 125,700 |
| 6/7 | 1,105 | 1,137 | 1,034 | 1,042 | -62 | -5.6 | 118,600 |
| 5/31 | 1,140 | 1,163 | 1,079 | 1,104 | -32 | -2.8 | 162,900 |
| 5/24 | 1,147 | 1,177 | 1,112 | 1,136 | -11 | -1.0 | 146,800 |
| 5/17 | 1,105 | 1,175 | 1,087 | 1,147 | +14 | +1.2 | 294,200 |
▶︎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
