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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 2,031 | 2,156 | 2,000 | 2,130 | +99 | +4.9 | 21,300 |
| 10/29 | 2,065 | 2,099 | 2,006 | 2,031 | -52 | -2.5 | 15,400 |
| 10/22 | 2,176 | 2,177 | 2,080 | 2,083 | -92 | -4.2 | 11,900 |
| 10/15 | 2,032 | 2,219 | 2,032 | 2,175 | +143 | +7.0 | 40,600 |
| 10/8 | 2,087 | 2,099 | 2,022 | 2,032 | -55 | -2.6 | 23,300 |
| 10/1 | 2,021 | 2,099 | 2,021 | 2,087 | +66 | +3.3 | 49,700 |
| 9/24 | 2,000 | 2,021 | 1,973 | 2,021 | -9 | -0.4 | 14,400 |
| 9/17 | 1,914 | 2,056 | 1,891 | 2,030 | +117 | +6.1 | 52,000 |
| 9/10 | 2,068 | 2,068 | 1,908 | 1,913 | -70 | -3.5 | 36,600 |
| 9/3 | 2,045 | 2,086 | 1,965 | 1,983 | -50 | -2.5 | 28,200 |
| 8/27 | 1,948 | 2,044 | 1,936 | 2,033 | +103 | +5.3 | 21,600 |
| 8/20 | 2,007 | 2,030 | 1,922 | 1,930 | -96 | -4.7 | 25,400 |
| 8/13 | 1,849 | 2,030 | 1,838 | 2,026 | +177 | +9.6 | 27,100 |
| 8/6 | 1,847 | 1,890 | 1,835 | 1,849 | +3 | +0.2 | 12,500 |
| 7/30 | 1,859 | 1,900 | 1,840 | 1,846 | +2 | +0.1 | 15,600 |
| 7/21 | 1,920 | 1,920 | 1,840 | 1,844 | -76 | -4.0 | 18,700 |
| 7/16 | 1,912 | 1,931 | 1,912 | 1,920 | +10 | +0.5 | 24,000 |
| 7/9 | 1,935 | 1,953 | 1,908 | 1,910 | -23 | -1.2 | 21,800 |
| 7/2 | 1,954 | 1,955 | 1,924 | 1,933 | -21 | -1.1 | 12,500 |
| 6/25 | 1,935 | 1,955 | 1,920 | 1,954 | +13 | +0.7 | 19,000 |
| 6/18 | 1,960 | 1,963 | 1,939 | 1,941 | -2 | -0.1 | 15,300 |
| 6/11 | 2,027 | 2,027 | 1,940 | 1,943 | -44 | -2.2 | 31,700 |
| 6/4 | 2,081 | 2,081 | 1,944 | 1,987 | -94 | -4.5 | 41,100 |
| 5/28 | 2,121 | 2,121 | 2,074 | 2,081 | -13 | -0.6 | 10,100 |
| 5/21 | 2,125 | 2,140 | 2,087 | 2,094 | -29 | -1.4 | 9,000 |
| 5/14 | 2,153 | 2,153 | 2,072 | 2,123 | -30 | -1.4 | 17,500 |
| 5/7 | 2,140 | 2,155 | 2,129 | 2,153 | +30 | +1.4 | 8,600 |
| 4/30 | 2,100 | 2,123 | 2,070 | 2,123 | +35 | +1.7 | 19,000 |
| 4/23 | 2,133 | 2,139 | 2,084 | 2,088 | -45 | -2.1 | 12,400 |
| 4/16 | 2,138 | 2,139 | 2,090 | 2,133 | +31 | +1.5 | 25,100 |
▶︎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
