！決算発表予定日 2024/05/07
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 |
|---|---|
| 1,127 (24/04/01) | 838 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,127 (24/04/01) | 907 (24/01/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,013 | 1,016 | 999 | 1,015 | +8 | +0.8 | 59,500 |
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 | 975 | 1,019 | 975 | 1,007 | +17 | +1.7 | 362,600 |
| 4/19 | 1,000 | 1,008 | 972 | 990 | -10 | -1.0 | 186,200 |
| 4/12 | 1,010 | 1,028 | 993 | 1,000 | -14 | -1.4 | 198,600 |
| 4/5 | 1,113 | 1,127 | 1,007 | 1,014 | -89 | -8.1 | 152,800 |
| 3/29 | 1,079 | 1,112 | 1,065 | 1,103 | +24 | +2.2 | 190,200 |
| 3/22 | 1,053 | 1,088 | 1,026 | 1,079 | +29 | +2.8 | 137,700 |
| 3/15 | 971 | 1,075 | 964 | 1,050 | +74 | +7.6 | 421,200 |
| 3/8 | 967 | 976 | 925 | 976 | +24 | +2.5 | 221,000 |
| 3/1 | 975 | 977 | 929 | 952 | -23 | -2.4 | 188,200 |
| 2/22 | 959 | 992 | 959 | 975 | +15 | +1.6 | 54,100 |
| 2/16 | 960 | 978 | 960 | 960 | -2 | -0.2 | 81,500 |
| 2/9 | 962 | 996 | 957 | 962 | -10 | -1.0 | 119,700 |
| 2/2 | 960 | 993 | 953 | 972 | +10 | +1.0 | 291,300 |
| 1/26 | 924 | 992 | 907 | 962 | +40 | +4.3 | 257,800 |
| 1/19 | 923 | 938 | 915 | 922 | 0 | 0.0 | 151,600 |
| 1/12 | 956 | 977 | 922 | 922 | -34 | -3.6 | 116,900 |
| 1/5 | 940 | 962 | 937 | 956 | +28 | +3.0 | 41,600 |
| 12/29 | 927 | 934 | 916 | 928 | +10 | +1.1 | 53,600 |
| 12/22 | 900 | 921 | 891 | 918 | +18 | +2.0 | 69,600 |
| 12/15 | 912 | 921 | 892 | 900 | -11 | -1.2 | 106,600 |
| 12/8 | 940 | 943 | 911 | 911 | -28 | -3.0 | 116,800 |
| 12/1 | 920 | 948 | 914 | 939 | +19 | +2.1 | 73,900 |
| 11/24 | 924 | 931 | 910 | 920 | -12 | -1.3 | 70,700 |
| 11/17 | 909 | 934 | 900 | 932 | +33 | +3.7 | 92,700 |
| 11/10 | 933 | 936 | 875 | 899 | -33 | -3.5 | 212,500 |
| 11/2 | 906 | 946 | 892 | 932 | +26 | +2.9 | 347,600 |
| 10/27 | 893 | 915 | 880 | 906 | +11 | +1.2 | 249,700 |
| 10/20 | 889 | 918 | 875 | 895 | +6 | +0.7 | 242,300 |
| 10/13 | 959 | 968 | 879 | 889 | -85 | -8.7 | 375,500 |
| 10/6 | 958 | 985 | 930 | 974 | +16 | +1.7 | 155,800 |
▶︎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