2820東証S信用
業種 食料品
やまみ 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 |
|---|---|
| 5,070 (24/09/06) | 2,911 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,070 (24/09/06) | 2,931 (24/06/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 4,010 | 4,050 | 3,970 | 4,005 | -5 | -0.1 | 33,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 4,095 | 4,130 | 3,920 | 4,010 | -205 | -4.9 | 49,900 |
| 11/29 | 4,200 | 4,345 | 4,185 | 4,215 | +75 | +1.8 | 80,700 |
| 11/28 | 4,150 | 4,195 | 4,045 | 4,140 | -50 | -1.2 | 72,100 |
| 11/27 | 4,210 | 4,250 | 4,145 | 4,190 | +50 | +1.2 | 97,300 |
| 11/26 | 4,015 | 4,140 | 3,985 | 4,140 | +195 | +4.9 | 117,700 |
| 11/25 | 3,930 | 4,065 | 3,915 | 3,945 | +85 | +2.2 | 95,100 |
| 11/22 | 3,730 | 3,870 | 3,625 | 3,860 | +170 | +4.6 | 57,800 |
| 11/21 | 3,680 | 3,805 | 3,625 | 3,690 | +10 | +0.3 | 45,500 |
| 11/20 | 3,710 | 3,755 | 3,635 | 3,680 | -45 | -1.2 | 79,700 |
| 11/19 | 3,600 | 3,745 | 3,595 | 3,725 | +185 | +5.2 | 100,500 |
| 11/18 | 3,850 | 3,850 | 3,540 | 3,540 | -380 | -9.7 | 135,100 |
| 11/15 | 3,450 | 3,950 | 3,425 | 3,920 | +400 | +11.4 | 340,700 |
| 11/14 | 3,575 | 3,575 | 3,490 | 3,520 | -60 | -1.7 | 88,000 |
| 11/13 | 3,735 | 3,775 | 3,555 | 3,580 | -120 | -3.2 | 72,300 |
| 11/12 | 3,725 | 3,820 | 3,700 | 3,700 | -25 | -0.7 | 46,500 |
| 11/11 | 3,690 | 3,760 | 3,670 | 3,725 | +35 | +1.0 | 49,200 |
| 11/8 | 3,725 | 3,745 | 3,680 | 3,690 | -30 | -0.8 | 27,900 |
| 11/7 | 3,660 | 3,780 | 3,660 | 3,720 | +60 | +1.6 | 24,000 |
| 11/6 | 3,715 | 3,845 | 3,645 | 3,660 | -55 | -1.5 | 46,400 |
| 11/5 | 3,660 | 3,715 | 3,575 | 3,715 | +45 | +1.2 | 24,500 |
| 11/1 | 3,655 | 3,695 | 3,605 | 3,670 | -45 | -1.2 | 55,400 |
| 10/31 | 3,790 | 3,820 | 3,715 | 3,715 | -75 | -2.0 | 30,500 |
| 10/30 | 3,880 | 3,880 | 3,790 | 3,790 | -90 | -2.3 | 75,600 |
| 10/29 | 3,885 | 3,925 | 3,860 | 3,880 | -30 | -0.8 | 35,700 |
| 10/28 | 3,860 | 3,980 | 3,850 | 3,910 | +30 | +0.8 | 20,700 |
| 10/25 | 3,915 | 3,940 | 3,855 | 3,880 | -30 | -0.8 | 26,100 |
| 10/24 | 4,080 | 4,110 | 3,760 | 3,910 | -240 | -5.8 | 97,000 |
| 10/23 | 4,170 | 4,230 | 4,120 | 4,150 | +10 | +0.2 | 27,000 |
| 10/22 | 4,095 | 4,160 | 4,070 | 4,140 | +55 | +1.4 | 29,900 |
| 10/21 | 4,005 | 4,135 | 4,005 | 4,085 | +80 | +2.0 | 13,600 |
▶︎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
