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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 2,014 | 2,170 | 2,012 | 2,157 | +143 | +7.1 | 47,500 |
| 9/4 | 1,995 | 2,063 | 1,983 | 2,014 | +23 | +1.2 | 32,000 |
| 8/28 | 2,054 | 2,054 | 1,991 | 1,991 | -63 | -3.1 | 45,500 |
| 8/21 | 2,128 | 2,137 | 2,021 | 2,054 | -72 | -3.4 | 31,400 |
| 8/14 | 2,100 | 2,250 | 2,013 | 2,126 | +37 | +1.8 | 84,000 |
| 8/7 | 2,173 | 2,173 | 2,043 | 2,089 | -104 | -4.7 | 28,300 |
| 7/31 | 2,235 | 2,260 | 2,125 | 2,193 | -92 | -4.0 | 47,600 |
| 7/22 | 2,176 | 2,309 | 2,176 | 2,285 | +85 | +3.9 | 12,600 |
| 7/17 | 2,240 | 2,300 | 2,137 | 2,200 | +10 | +0.5 | 24,000 |
| 7/10 | 2,260 | 2,369 | 2,186 | 2,190 | -22 | -1.0 | 26,400 |
| 7/3 | 2,130 | 2,421 | 2,112 | 2,212 | +73 | +3.4 | 92,300 |
| 6/26 | 2,113 | 2,140 | 2,082 | 2,139 | +2 | +0.1 | 14,700 |
| 6/19 | 2,043 | 2,137 | 1,963 | 2,137 | +57 | +2.7 | 30,300 |
| 6/12 | 2,168 | 2,219 | 2,021 | 2,080 | -73 | -3.4 | 49,900 |
| 6/5 | 2,255 | 2,285 | 2,073 | 2,153 | -152 | -6.6 | 68,800 |
| 5/29 | 2,214 | 2,335 | 2,214 | 2,305 | +85 | +3.8 | 34,700 |
| 5/22 | 2,164 | 2,335 | 2,147 | 2,220 | +71 | +3.3 | 80,100 |
| 5/15 | 2,051 | 2,184 | 1,967 | 2,149 | +95 | +4.6 | 80,000 |
| 5/8 | 1,892 | 2,077 | 1,862 | 2,054 | +183 | +9.8 | 36,700 |
| 5/1 | 1,910 | 1,910 | 1,798 | 1,871 | +1 | +0.1 | 59,200 |
| 4/24 | 1,912 | 1,921 | 1,766 | 1,870 | -2 | -0.1 | 55,900 |
| 4/17 | 1,904 | 1,940 | 1,817 | 1,872 | -21 | -1.1 | 45,000 |
| 4/10 | 1,676 | 1,986 | 1,659 | 1,893 | +255 | +15.6 | 62,800 |
| 4/3 | 1,613 | 1,748 | 1,581 | 1,638 | -55 | -3.3 | 63,600 |
| 3/27 | 1,517 | 1,783 | 1,503 | 1,693 | +183 | +12.1 | 76,000 |
| 3/19 | 1,434 | 1,714 | 1,405 | 1,510 | +46 | +3.1 | 95,800 |
| 3/13 | 1,900 | 1,905 | 1,422 | 1,464 | -502 | -25.5 | 119,100 |
| 3/6 | 1,972 | 2,109 | 1,952 | 1,966 | +8 | +0.4 | 80,500 |
| 2/28 | 2,126 | 2,197 | 1,943 | 1,958 | -294 | -13.1 | 67,600 |
| 2/21 | 2,281 | 2,318 | 2,175 | 2,252 | -68 | -2.9 | 61,500 |
▶︎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
