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) |
|---|---|---|---|---|---|---|---|
| 7/28 | 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 |
| 3/24 | 1,330 | 1,330 | 1,300 | 1,313 | -16 | -1.2 | 50,800 |
| 3/17 | 1,342 | 1,365 | 1,302 | 1,329 | -31 | -2.3 | 125,300 |
| 3/10 | 1,363 | 1,372 | 1,323 | 1,360 | -3 | -0.2 | 135,900 |
| 3/3 | 1,318 | 1,387 | 1,292 | 1,363 | +33 | +2.5 | 490,200 |
| 2/24 | 1,425 | 1,452 | 1,330 | 1,330 | -95 | -6.7 | 69,000 |
| 2/17 | 1,345 | 1,455 | 1,335 | 1,425 | +82 | +6.1 | 90,200 |
| 2/10 | 1,356 | 1,357 | 1,340 | 1,343 | -11 | -0.8 | 13,000 |
| 2/3 | 1,346 | 1,357 | 1,319 | 1,354 | +13 | +1.0 | 32,400 |
| 1/27 | 1,387 | 1,399 | 1,341 | 1,341 | -46 | -3.3 | 34,300 |
| 1/20 | 1,350 | 1,406 | 1,348 | 1,387 | +37 | +2.7 | 29,200 |
| 1/13 | 1,408 | 1,408 | 1,350 | 1,350 | -35 | -2.5 | 19,000 |
| 1/6 | 1,363 | 1,408 | 1,348 | 1,385 | +33 | +2.4 | 14,300 |
▶︎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
