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) |
---|---|---|---|---|---|---|---|
2/14 | 2,200 | 2,449 | 2,150 | 2,320 | +166 | +7.7 | 94,100 |
2/7 | 2,129 | 2,237 | 2,057 | 2,154 | +16 | +0.8 | 56,700 |
1/31 | 2,301 | 2,307 | 2,132 | 2,138 | -180 | -7.8 | 95,300 |
1/24 | 2,420 | 2,450 | 2,252 | 2,318 | -111 | -4.6 | 42,000 |
1/17 | 2,396 | 2,434 | 2,355 | 2,429 | +31 | +1.3 | 27,100 |
1/10 | 2,360 | 2,479 | 2,352 | 2,398 | +25 | +1.1 | 68,900 |
12/30 | 2,351 | 2,397 | 2,304 | 2,373 | +3 | +0.1 | 6,800 |
12/27 | 2,379 | 2,420 | 2,285 | 2,370 | +2 | +0.1 | 58,100 |
12/20 | 2,130 | 2,369 | 2,130 | 2,368 | +234 | +11.0 | 58,300 |
12/13 | 2,161 | 2,211 | 2,115 | 2,134 | -12 | -0.6 | 44,500 |
12/6 | 2,181 | 2,210 | 2,050 | 2,146 | -14 | -0.7 | 46,700 |
11/29 | 2,035 | 2,270 | 2,030 | 2,160 | +120 | +5.9 | 110,000 |
11/22 | 1,988 | 2,060 | 1,962 | 2,040 | +40 | +2.0 | 45,200 |
11/15 | 2,058 | 2,089 | 1,804 | 2,000 | -52 | -2.5 | 125,300 |
11/8 | 2,022 | 2,056 | 1,961 | 2,052 | +41 | +2.0 | 38,900 |
11/1 | 2,049 | 2,049 | 1,995 | 2,011 | -5 | -0.3 | 60,700 |
10/25 | 2,122 | 2,122 | 2,011 | 2,016 | -56 | -2.7 | 56,800 |
10/18 | 2,099 | 2,128 | 2,052 | 2,072 | -12 | -0.6 | 41,600 |
10/11 | 2,018 | 2,119 | 2,007 | 2,084 | +59 | +2.9 | 41,600 |
10/4 | 2,032 | 2,065 | 1,990 | 2,025 | -7 | -0.3 | 22,200 |
9/27 | 2,084 | 2,110 | 2,032 | 2,032 | -31 | -1.5 | 36,900 |
9/20 | 2,015 | 2,088 | 1,998 | 2,063 | +3 | +0.2 | 47,200 |
9/13 | 1,976 | 2,085 | 1,963 | 2,060 | +109 | +5.6 | 58,400 |
9/6 | 1,928 | 2,005 | 1,888 | 1,951 | +48 | +2.5 | 54,200 |
8/30 | 1,956 | 1,971 | 1,851 | 1,903 | -97 | -4.9 | 104,500 |
8/23 | 1,977 | 2,058 | 1,921 | 2,000 | +43 | +2.2 | 198,400 |
8/16 | 2,669 | 2,760 | 1,908 | 1,957 | -712 | -26.7 | 419,600 |
8/9 | 2,530 | 2,676 | 2,484 | 2,669 | +109 | +4.3 | 76,100 |
8/2 | 2,808 | 2,918 | 2,545 | 2,560 | -238 | -8.5 | 310,600 |
7/26 | 2,617 | 2,817 | 2,597 | 2,798 | +231 | +9.0 | 122,900 |
▶︎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