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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,095 | 4,130 | 3,920 | 3,965 | -250 | -5.9 | 223,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,655 | 4,345 | 3,425 | 4,215 | +500 | +13.5 | 1,656,400 |
| 24/10 | 4,645 | 4,805 | 3,715 | 3,715 | -900 | -19.5 | 949,100 |
| 24/09 | 4,475 | 5,070 | 4,280 | 4,615 | +140 | +3.1 | 1,141,900 |
| 24/08 | 3,455 | 4,565 | 3,050 | 4,475 | +1,020 | +29.5 | 2,214,600 |
| 24/07 | 3,340 | 3,500 | 3,005 | 3,455 | +170 | +5.2 | 801,000 |
| 24/06 | 3,050 | 3,455 | 2,931 | 3,285 | +250 | +8.2 | 905,100 |
| 24/05 | 3,575 | 3,650 | 2,949 | 3,035 | -590 | -16.3 | 1,848,800 |
| 24/04 | 3,570 | 3,750 | 3,290 | 3,625 | +75 | +2.1 | 1,025,400 |
| 24/03 | 3,685 | 4,100 | 3,340 | 3,550 | -150 | -4.1 | 1,916,400 |
| 24/02 | 3,920 | 4,450 | 3,465 | 3,700 | -220 | -5.6 | 2,027,100 |
| 24/01 | 3,500 | 3,920 | 3,285 | 3,920 | +390 | +11.1 | 698,900 |
| 23/12 | 3,155 | 3,545 | 2,911 | 3,530 | +425 | +13.7 | 854,900 |
| 23/11 | 2,301 | 3,115 | 2,122 | 3,105 | +847 | +37.5 | 1,407,100 |
| 23/10 | 2,023 | 2,310 | 1,895 | 2,258 | +235 | +11.6 | 900,500 |
| 23/09 | 1,901 | 2,060 | 1,728 | 2,023 | +114 | +6.0 | 660,600 |
| 23/08 | 1,370 | 1,948 | 1,354 | 1,909 | +544 | +39.9 | 1,281,000 |
| 23/07 | 1,329 | 1,370 | 1,312 | 1,365 | +42 | +3.2 | 319,700 |
| 23/06 | 1,377 | 1,384 | 1,322 | 1,323 | -54 | -3.9 | 379,400 |
| 23/05 | 1,364 | 1,475 | 1,364 | 1,377 | +33 | +2.5 | 375,700 |
| 23/04 | 1,338 | 1,379 | 1,297 | 1,344 | +6 | +0.5 | 293,500 |
| 23/03 | 1,300 | 1,387 | 1,292 | 1,338 | +36 | +2.8 | 529,400 |
| 23/02 | 1,349 | 1,455 | 1,302 | 1,302 | -47 | -3.5 | 511,600 |
| 23/01 | 1,363 | 1,408 | 1,319 | 1,349 | -3 | -0.2 | 119,700 |
| 22/12 | 1,308 | 1,467 | 1,299 | 1,352 | +49 | +3.8 | 184,900 |
| 22/11 | 1,325 | 1,339 | 1,301 | 1,303 | -8 | -0.6 | 121,600 |
| 22/10 | 1,314 | 1,365 | 1,301 | 1,311 | -3 | -0.2 | 82,600 |
| 22/09 | 1,431 | 1,448 | 1,300 | 1,314 | -121 | -8.4 | 123,100 |
| 22/08 | 1,637 | 1,637 | 1,385 | 1,435 | -162 | -10.1 | 251,400 |
| 22/07 | 1,788 | 1,788 | 1,597 | 1,597 | -191 | -10.7 | 68,600 |
| 22/06 | 1,564 | 1,890 | 1,500 | 1,788 | +224 | +14.3 | 160,600 |
▶︎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
