！決算発表予定日 2024/05/08
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 |
|---|---|
| 2,412 (24/02/28) | 1,021 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,412 (24/02/28) | 1,717 (24/01/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,876 | 1,911 | 1,860 | 1,880 | +4 | +0.2 | 35,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,808 | 1,889 | 1,808 | 1,876 | +73 | +4.1 | 50,700 |
| 4/19 | 1,810 | 1,844 | 1,760 | 1,803 | -18 | -1.0 | 107,700 |
| 4/12 | 1,805 | 1,897 | 1,796 | 1,821 | +20 | +1.1 | 98,300 |
| 4/5 | 1,940 | 1,975 | 1,795 | 1,801 | -136 | -7.0 | 207,300 |
| 3/29 | 1,958 | 2,013 | 1,876 | 1,937 | -14 | -0.7 | 207,800 |
| 3/22 | 1,873 | 1,970 | 1,860 | 1,951 | +74 | +3.9 | 147,000 |
| 3/15 | 2,162 | 2,212 | 1,866 | 1,877 | -303 | -13.9 | 333,700 |
| 3/8 | 2,350 | 2,399 | 1,990 | 2,180 | -130 | -5.6 | 759,800 |
| 3/1 | 2,231 | 2,412 | 2,231 | 2,310 | +130 | +6.0 | 278,700 |
| 2/22 | 1,983 | 2,181 | 1,973 | 2,180 | +185 | +9.3 | 174,800 |
| 2/16 | 2,073 | 2,090 | 1,962 | 1,995 | -93 | -4.5 | 129,300 |
| 2/9 | 2,025 | 2,194 | 1,980 | 2,088 | +63 | +3.1 | 453,800 |
| 2/2 | 1,910 | 2,050 | 1,896 | 2,025 | +170 | +9.2 | 306,300 |
| 1/26 | 1,782 | 1,895 | 1,747 | 1,855 | +86 | +4.9 | 270,900 |
| 1/19 | 1,736 | 1,795 | 1,729 | 1,769 | +33 | +1.9 | 134,400 |
| 1/12 | 1,772 | 1,781 | 1,717 | 1,736 | -24 | -1.4 | 74,200 |
| 1/5 | 1,821 | 1,829 | 1,746 | 1,760 | -20 | -1.1 | 49,100 |
| 12/29 | 1,769 | 1,802 | 1,736 | 1,780 | +13 | +0.7 | 67,900 |
| 12/22 | 1,758 | 1,844 | 1,737 | 1,767 | +34 | +2.0 | 193,000 |
| 12/15 | 1,629 | 1,735 | 1,628 | 1,733 | +122 | +7.6 | 98,000 |
| 12/8 | 1,723 | 1,727 | 1,605 | 1,611 | -123 | -7.1 | 116,100 |
| 12/1 | 1,762 | 1,829 | 1,714 | 1,734 | -19 | -1.1 | 175,100 |
| 11/24 | 1,579 | 1,785 | 1,544 | 1,753 | +188 | +12.0 | 203,300 |
| 11/17 | 1,594 | 1,634 | 1,515 | 1,565 | -16 | -1.0 | 160,100 |
| 11/10 | 1,540 | 1,609 | 1,510 | 1,581 | +92 | +6.2 | 204,600 |
| 11/2 | 1,455 | 1,505 | 1,450 | 1,489 | +24 | +1.6 | 60,000 |
| 10/27 | 1,416 | 1,469 | 1,375 | 1,465 | +35 | +2.5 | 57,900 |
| 10/20 | 1,470 | 1,490 | 1,413 | 1,430 | -60 | -4.0 | 73,100 |
| 10/13 | 1,545 | 1,578 | 1,472 | 1,490 | -43 | -2.8 | 90,100 |
| 10/6 | 1,600 | 1,651 | 1,470 | 1,533 | +9 | +0.6 | 250,000 |
▶︎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