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 |
|---|---|
| 5,070 (24/09/06) | 1,895 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,070 (24/09/06) | 2,931 (24/06/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 4,700 | 4,700 | 4,280 | 4,550 | -360 | -7.3 | 292,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 2,775 | 2,775 | 2,402 | 2,567 | -235 | -8.4 | 298,500 |
| 7/12 | 2,858 | 3,080 | 2,770 | 2,802 | -56 | -2.0 | 202,000 |
| 7/5 | 2,667 | 2,938 | 2,578 | 2,858 | +263 | +10.1 | 310,400 |
| 6/28 | 2,299 | 2,612 | 2,186 | 2,595 | +371 | +16.7 | 253,400 |
| 6/21 | 2,265 | 2,265 | 2,135 | 2,224 | -57 | -2.5 | 169,900 |
| 6/14 | 2,317 | 2,342 | 2,261 | 2,281 | -35 | -1.5 | 34,800 |
| 6/7 | 2,333 | 2,388 | 2,296 | 2,316 | -91 | -3.8 | 18,700 |
| 5/31 | 2,394 | 2,469 | 2,345 | 2,407 | +20 | +0.8 | 15,800 |
| 5/24 | 2,412 | 2,418 | 2,341 | 2,387 | -25 | -1.0 | 20,000 |
| 5/17 | 2,395 | 2,610 | 2,333 | 2,412 | +12 | +0.5 | 95,100 |
| 5/10 | 2,480 | 2,480 | 2,340 | 2,400 | -36 | -1.5 | 22,600 |
| 4/26 | 2,390 | 2,476 | 2,328 | 2,436 | +53 | +2.2 | 28,900 |
| 4/19 | 2,495 | 2,509 | 2,276 | 2,383 | -117 | -4.7 | 49,900 |
| 4/12 | 2,599 | 2,599 | 2,461 | 2,500 | -91 | -3.5 | 61,500 |
| 4/5 | 2,480 | 2,700 | 2,351 | 2,591 | +194 | +8.1 | 84,600 |
| 3/29 | 2,385 | 2,456 | 2,353 | 2,397 | -38 | -1.6 | 44,400 |
| 3/22 | 2,259 | 2,450 | 2,247 | 2,435 | +180 | +8.0 | 56,300 |
| 3/15 | 2,259 | 2,300 | 2,105 | 2,255 | +25 | +1.1 | 73,600 |
| 3/8 | 2,200 | 2,303 | 2,160 | 2,230 | +28 | +1.3 | 107,000 |
| 3/1 | 2,029 | 2,250 | 1,995 | 2,202 | +176 | +8.7 | 202,900 |
| 2/22 | 1,944 | 2,050 | 1,944 | 2,026 | +95 | +4.9 | 218,500 |
| 2/15 | 1,801 | 1,945 | 1,741 | 1,931 | +165 | +9.3 | 76,100 |
| 2/8 | 1,780 | 1,892 | 1,725 | 1,766 | -14 | -0.8 | 48,400 |
| 2/1 | 1,905 | 1,909 | 1,760 | 1,780 | -140 | -7.3 | 33,000 |
| 1/25 | 1,940 | 1,949 | 1,863 | 1,920 | +20 | +1.1 | 36,200 |
| 1/18 | 1,826 | 1,939 | 1,826 | 1,900 | +70 | +3.8 | 26,100 |
| 1/11 | 1,979 | 2,020 | 1,797 | 1,830 | -134 | -6.8 | 65,800 |
| 1/4 | 1,887 | 1,970 | 1,884 | 1,964 | +77 | +4.1 | 19,900 |
| 12/28 | 1,721 | 1,935 | 1,663 | 1,887 | ー | ー | 84,300 |
▶︎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
