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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/4 | 1,776 | 1,849 | 1,745 | 1,745 | -31 | -1.8 | 12,700 |
| 2/25 | 1,871 | 1,871 | 1,754 | 1,776 | -95 | -5.1 | 7,800 |
| 2/18 | 1,742 | 1,908 | 1,735 | 1,871 | +121 | +6.9 | 23,400 |
| 2/10 | 1,803 | 1,809 | 1,716 | 1,750 | -42 | -2.3 | 12,700 |
| 2/4 | 1,810 | 1,816 | 1,690 | 1,792 | +6 | +0.3 | 18,600 |
| 1/28 | 1,700 | 1,799 | 1,600 | 1,786 | +86 | +5.1 | 84,200 |
| 1/21 | 1,861 | 1,870 | 1,690 | 1,700 | -200 | -10.5 | 62,000 |
| 1/14 | 1,862 | 1,940 | 1,857 | 1,900 | +44 | +2.4 | 27,800 |
| 1/7 | 1,913 | 1,958 | 1,812 | 1,856 | -62 | -3.2 | 24,500 |
| 12/30 | 1,901 | 1,918 | 1,818 | 1,918 | +17 | +0.9 | 23,000 |
| 12/24 | 1,833 | 1,925 | 1,796 | 1,901 | +108 | +6.0 | 39,100 |
| 12/17 | 1,882 | 1,906 | 1,744 | 1,793 | -94 | -5.0 | 33,200 |
| 12/10 | 1,859 | 1,984 | 1,826 | 1,887 | +32 | +1.7 | 29,800 |
| 12/3 | 1,836 | 1,914 | 1,744 | 1,855 | -28 | -1.5 | 66,900 |
| 11/26 | 1,926 | 1,944 | 1,858 | 1,883 | -43 | -2.2 | 23,700 |
| 11/19 | 2,026 | 2,026 | 1,920 | 1,926 | -111 | -5.5 | 41,900 |
| 11/12 | 2,130 | 2,146 | 2,011 | 2,037 | -93 | -4.4 | 44,300 |
▶︎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
