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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 3,260 | 3,280 | 3,190 | 3,260 | 0 | 0.0 | 89,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/16 | 1,428 | 1,445 | 1,401 | 1,428 | +21 | +1.5 | 23,900 |
| 9/9 | 1,429 | 1,444 | 1,407 | 1,407 | -22 | -1.5 | 20,400 |
| 9/2 | 1,440 | 1,454 | 1,425 | 1,429 | -28 | -1.9 | 23,300 |
| 8/26 | 1,437 | 1,493 | 1,428 | 1,457 | +7 | +0.5 | 34,400 |
| 8/19 | 1,470 | 1,491 | 1,411 | 1,450 | 0 | 0.0 | 84,300 |
| 8/12 | 1,583 | 1,612 | 1,385 | 1,450 | -141 | -8.9 | 96,200 |
| 8/5 | 1,637 | 1,637 | 1,540 | 1,591 | -6 | -0.4 | 22,500 |
| 7/29 | 1,642 | 1,644 | 1,597 | 1,597 | -45 | -2.7 | 15,000 |
| 7/22 | 1,676 | 1,676 | 1,639 | 1,642 | -21 | -1.3 | 12,600 |
| 7/15 | 1,730 | 1,730 | 1,659 | 1,663 | 0 | 0.0 | 15,000 |
| 7/8 | 1,716 | 1,718 | 1,660 | 1,663 | -53 | -3.1 | 20,900 |
| 7/1 | 1,745 | 1,890 | 1,700 | 1,716 | +82 | +5.0 | 107,200 |
| 6/24 | 1,552 | 1,636 | 1,500 | 1,634 | +104 | +6.8 | 18,200 |
| 6/17 | 1,613 | 1,613 | 1,527 | 1,530 | -106 | -6.5 | 14,100 |
| 6/10 | 1,620 | 1,655 | 1,615 | 1,636 | +26 | +1.6 | 17,600 |
| 6/3 | 1,560 | 1,650 | 1,535 | 1,610 | +50 | +3.2 | 27,800 |
| 5/27 | 1,570 | 1,588 | 1,536 | 1,560 | +16 | +1.0 | 23,100 |
| 5/20 | 1,663 | 1,663 | 1,516 | 1,544 | -118 | -7.1 | 38,400 |
| 5/13 | 1,674 | 1,686 | 1,601 | 1,662 | -36 | -2.1 | 22,700 |
| 5/6 | 1,634 | 1,699 | 1,580 | 1,698 | +14 | +0.8 | 9,600 |
| 4/28 | 1,659 | 1,686 | 1,581 | 1,684 | +7 | +0.4 | 22,400 |
| 4/22 | 1,730 | 1,730 | 1,669 | 1,677 | -47 | -2.7 | 14,500 |
| 4/15 | 1,791 | 1,792 | 1,709 | 1,724 | -67 | -3.7 | 13,700 |
| 4/8 | 1,816 | 1,830 | 1,729 | 1,791 | -25 | -1.4 | 17,700 |
| 4/1 | 1,790 | 1,856 | 1,769 | 1,816 | +44 | +2.5 | 18,000 |
| 3/25 | 1,782 | 1,782 | 1,700 | 1,772 | -16 | -0.9 | 9,700 |
| 3/18 | 1,637 | 1,812 | 1,637 | 1,788 | +143 | +8.7 | 18,300 |
| 3/11 | 1,747 | 1,748 | 1,570 | 1,645 | -100 | -5.7 | 31,100 |
▶︎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