5284東証S信用
業種 ガラス・土石
ヤマウホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,412 (24/02/28) | 1,320 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,412 (24/02/28) | 1,320 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,023 | 2,076 | 1,965 | 1,982 | +117 | +6.3 | 223,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,772 | 1,865 | 1,760 | 1,865 | +77 | +4.3 | 76,200 |
| 1/31 | 1,770 | 1,788 | 1,750 | 1,788 | +18 | +1.0 | 48,600 |
| 1/24 | 1,726 | 1,798 | 1,724 | 1,770 | +42 | +2.4 | 39,500 |
| 1/17 | 1,760 | 1,770 | 1,714 | 1,728 | -39 | -2.2 | 47,800 |
| 1/10 | 1,820 | 1,824 | 1,766 | 1,767 | -52 | -2.9 | 22,400 |
| 12/30 | 1,810 | 1,830 | 1,810 | 1,819 | +19 | +1.1 | 6,300 |
| 12/27 | 1,774 | 1,820 | 1,758 | 1,800 | +20 | +1.1 | 33,200 |
| 12/20 | 1,869 | 1,873 | 1,767 | 1,780 | -89 | -4.8 | 63,700 |
| 12/13 | 1,887 | 1,912 | 1,861 | 1,869 | -2 | -0.1 | 29,900 |
| 12/6 | 1,820 | 1,890 | 1,816 | 1,871 | +39 | +2.1 | 36,500 |
| 11/29 | 1,860 | 1,895 | 1,811 | 1,832 | +24 | +1.3 | 65,300 |
| 11/22 | 1,818 | 1,838 | 1,791 | 1,808 | -10 | -0.6 | 22,200 |
| 11/15 | 1,783 | 1,868 | 1,783 | 1,818 | +38 | +2.1 | 68,700 |
| 11/8 | 1,696 | 1,823 | 1,681 | 1,780 | +90 | +5.3 | 61,000 |
| 11/1 | 1,663 | 1,719 | 1,663 | 1,690 | +20 | +1.2 | 20,500 |
| 10/25 | 1,750 | 1,758 | 1,657 | 1,670 | -80 | -4.6 | 30,200 |
| 10/18 | 1,756 | 1,772 | 1,730 | 1,750 | -4 | -0.2 | 18,400 |
| 10/11 | 1,784 | 1,787 | 1,747 | 1,754 | -15 | -0.9 | 25,200 |
| 10/4 | 1,708 | 1,821 | 1,708 | 1,769 | +42 | +2.4 | 83,700 |
| 9/27 | 1,700 | 1,732 | 1,684 | 1,727 | +35 | +2.1 | 30,900 |
| 9/20 | 1,680 | 1,696 | 1,644 | 1,692 | +6 | +0.4 | 18,000 |
| 9/13 | 1,680 | 1,690 | 1,621 | 1,686 | -26 | -1.5 | 48,500 |
| 9/6 | 1,810 | 1,810 | 1,686 | 1,712 | -103 | -5.7 | 67,200 |
| 8/30 | 1,675 | 1,940 | 1,675 | 1,815 | +125 | +7.4 | 214,100 |
| 8/23 | 1,748 | 1,760 | 1,688 | 1,690 | -70 | -4.0 | 31,000 |
| 8/16 | 1,706 | 1,760 | 1,655 | 1,760 | +92 | +5.5 | 36,300 |
| 8/9 | 1,593 | 1,716 | 1,320 | 1,668 | +68 | +4.3 | 135,200 |
| 8/2 | 1,736 | 1,745 | 1,582 | 1,600 | -130 | -7.5 | 65,400 |
| 7/26 | 1,758 | 1,775 | 1,717 | 1,730 | -29 | -1.7 | 45,200 |
| 7/19 | 1,781 | 1,796 | 1,754 | 1,759 | -27 | -1.5 | 19,900 |
▶︎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
