！決算発表予定日 2024/05/09
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 |
|---|---|
| 4,450 (24/02/15) | 1,312 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,450 (24/02/15) | 3,285 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,595 | 3,615 | 3,525 | 3,615 | -5 | -0.1 | 63,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,640 | 3,695 | 3,620 | 3,620 | -20 | -0.6 | 61,300 |
| 4/24 | 3,635 | 3,660 | 3,580 | 3,640 | +40 | +1.1 | 43,500 |
| 4/23 | 3,615 | 3,630 | 3,550 | 3,600 | -10 | -0.3 | 26,800 |
| 4/22 | 3,505 | 3,620 | 3,505 | 3,610 | +175 | +5.1 | 40,400 |
| 4/19 | 3,540 | 3,570 | 3,410 | 3,435 | -120 | -3.4 | 42,200 |
| 4/18 | 3,485 | 3,580 | 3,450 | 3,555 | +55 | +1.6 | 23,600 |
| 4/17 | 3,545 | 3,560 | 3,500 | 3,500 | 0 | 0.0 | 19,700 |
| 4/16 | 3,570 | 3,595 | 3,495 | 3,500 | -100 | -2.8 | 45,000 |
| 4/15 | 3,660 | 3,700 | 3,550 | 3,600 | -130 | -3.5 | 61,700 |
| 4/12 | 3,600 | 3,750 | 3,570 | 3,730 | +200 | +5.7 | 74,300 |
| 4/11 | 3,470 | 3,595 | 3,415 | 3,530 | +130 | +3.8 | 53,200 |
| 4/10 | 3,415 | 3,450 | 3,400 | 3,400 | +5 | +0.2 | 32,300 |
| 4/9 | 3,420 | 3,430 | 3,375 | 3,395 | -20 | -0.6 | 29,500 |
| 4/8 | 3,410 | 3,440 | 3,345 | 3,415 | +55 | +1.6 | 43,800 |
| 4/5 | 3,360 | 3,420 | 3,320 | 3,360 | -5 | -0.2 | 47,300 |
| 4/4 | 3,340 | 3,435 | 3,290 | 3,365 | +25 | +0.8 | 74,800 |
| 4/3 | 3,400 | 3,450 | 3,330 | 3,340 | -120 | -3.5 | 71,800 |
| 4/2 | 3,525 | 3,535 | 3,425 | 3,460 | -25 | -0.7 | 61,800 |
| 4/1 | 3,570 | 3,575 | 3,485 | 3,485 | -65 | -1.8 | 64,300 |
| 3/29 | 3,715 | 3,715 | 3,550 | 3,550 | -100 | -2.7 | 48,800 |
| 3/28 | 3,655 | 3,730 | 3,635 | 3,650 | -10 | -0.3 | 56,700 |
| 3/27 | 3,795 | 3,795 | 3,650 | 3,660 | -160 | -4.2 | 106,200 |
| 3/26 | 3,930 | 4,100 | 3,810 | 3,820 | -90 | -2.3 | 214,800 |
| 3/25 | 3,655 | 3,910 | 3,655 | 3,910 | +395 | +11.2 | 297,400 |
| 3/22 | 3,615 | 3,615 | 3,485 | 3,515 | -95 | -2.6 | 51,500 |
| 3/21 | 3,530 | 3,615 | 3,500 | 3,610 | +10 | +0.3 | 95,800 |
| 3/19 | 3,470 | 3,635 | 3,410 | 3,600 | +70 | +2.0 | 85,800 |
| 3/18 | 3,450 | 3,530 | 3,360 | 3,530 | +45 | +1.3 | 78,200 |
| 3/15 | 3,440 | 3,535 | 3,340 | 3,485 | +45 | +1.3 | 80,100 |
| 3/14 | 3,510 | 3,550 | 3,405 | 3,440 | -90 | -2.6 | 94,500 |
▶︎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