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) | 2,931 (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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,065 | 3,385 | 3,030 | 3,385 | +285 | +9.2 | 277,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/30 | 1,370 | 1,420 | 1,307 | 1,352 | -5 | -0.4 | 56,700 |
| 12/23 | 1,313 | 1,467 | 1,313 | 1,357 | +47 | +3.6 | 69,200 |
| 12/16 | 1,324 | 1,324 | 1,299 | 1,310 | -15 | -1.1 | 30,300 |
| 12/9 | 1,301 | 1,325 | 1,300 | 1,325 | +22 | +1.7 | 21,200 |
| 12/2 | 1,310 | 1,313 | 1,300 | 1,303 | -7 | -0.5 | 25,400 |
| 11/25 | 1,310 | 1,314 | 1,305 | 1,310 | 0 | 0.0 | 18,400 |
| 11/18 | 1,305 | 1,323 | 1,303 | 1,310 | +3 | +0.2 | 28,200 |
| 11/11 | 1,319 | 1,327 | 1,302 | 1,307 | -19 | -1.4 | 49,300 |
| 11/4 | 1,308 | 1,339 | 1,306 | 1,326 | +18 | +1.4 | 12,400 |
| 10/28 | 1,340 | 1,340 | 1,308 | 1,308 | -12 | -0.9 | 22,200 |
| 10/21 | 1,331 | 1,345 | 1,315 | 1,320 | -3 | -0.2 | 10,400 |
| 10/14 | 1,340 | 1,352 | 1,317 | 1,323 | -17 | -1.3 | 19,300 |
| 10/7 | 1,314 | 1,365 | 1,301 | 1,340 | +26 | +2.0 | 26,100 |
| 9/30 | 1,384 | 1,384 | 1,300 | 1,314 | -72 | -5.2 | 44,200 |
| 9/22 | 1,428 | 1,432 | 1,385 | 1,386 | -42 | -2.9 | 25,300 |
▶︎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