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) | 2,960 (24/05/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,175 | 3,235 | 2,960 | 3,005 | -225 | -7.0 | 450,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,109 | 2,310 | 2,104 | 2,197 | +71 | +3.3 | 203,100 |
| 10/13 | 2,124 | 2,210 | 2,102 | 2,126 | +1 | +0.1 | 146,600 |
| 10/6 | 2,023 | 2,136 | 1,895 | 2,125 | +102 | +5.0 | 277,200 |
| 9/29 | 1,897 | 2,060 | 1,869 | 2,023 | +120 | +6.3 | 134,400 |
| 9/22 | 1,854 | 1,947 | 1,832 | 1,903 | +53 | +2.9 | 128,600 |
| 9/15 | 1,805 | 1,890 | 1,728 | 1,850 | +49 | +2.7 | 217,600 |
| 9/8 | 1,878 | 1,884 | 1,751 | 1,801 | -85 | -4.5 | 150,500 |
| 9/1 | 1,720 | 1,948 | 1,678 | 1,886 | +186 | +10.9 | 281,100 |
| 8/25 | 1,598 | 1,736 | 1,574 | 1,700 | +124 | +7.9 | 180,100 |
| 8/18 | 1,605 | 1,720 | 1,547 | 1,576 | -32 | -2.0 | 389,100 |
| 8/10 | 1,408 | 1,679 | 1,400 | 1,608 | +204 | +14.5 | 362,800 |
| 8/4 | 1,350 | 1,410 | 1,349 | 1,404 | +58 | +4.3 | 112,200 |
| 7/28 | 1,358 | 1,365 | 1,340 | 1,346 | -2 | -0.2 | 98,700 |
| 7/21 | 1,332 | 1,370 | 1,328 | 1,348 | +21 | +1.6 | 82,500 |
| 7/14 | 1,326 | 1,338 | 1,315 | 1,327 | +9 | +0.7 | 56,900 |
| 7/7 | 1,329 | 1,347 | 1,312 | 1,318 | -5 | -0.4 | 66,800 |
| 6/30 | 1,328 | 1,348 | 1,322 | 1,323 | -13 | -1.0 | 78,500 |
| 6/23 | 1,351 | 1,372 | 1,327 | 1,336 | -17 | -1.3 | 86,700 |
| 6/16 | 1,365 | 1,384 | 1,341 | 1,353 | -11 | -0.8 | 94,800 |
| 6/9 | 1,382 | 1,382 | 1,350 | 1,364 | -4 | -0.3 | 51,700 |
| 6/2 | 1,405 | 1,448 | 1,352 | 1,368 | -36 | -2.6 | 121,900 |
| 5/26 | 1,403 | 1,465 | 1,402 | 1,404 | -25 | -1.8 | 94,800 |
| 5/19 | 1,467 | 1,470 | 1,401 | 1,429 | -38 | -2.6 | 93,100 |
| 5/12 | 1,405 | 1,475 | 1,388 | 1,467 | +62 | +4.4 | 103,800 |
| 5/2 | 1,364 | 1,406 | 1,364 | 1,405 | +61 | +4.5 | 29,800 |
| 4/28 | 1,371 | 1,371 | 1,340 | 1,344 | -16 | -1.2 | 58,700 |
| 4/21 | 1,334 | 1,379 | 1,330 | 1,360 | +31 | +2.3 | 61,400 |
| 4/14 | 1,332 | 1,346 | 1,314 | 1,329 | +14 | +1.1 | 67,800 |
| 4/7 | 1,338 | 1,354 | 1,297 | 1,315 | -23 | -1.7 | 105,600 |
| 3/31 | 1,325 | 1,340 | 1,315 | 1,338 | +25 | +1.9 | 57,100 |
▶︎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