！決算発表予定日 2025/02/06
5285東証S信用
業種 ガラス・土石
ヤマックス 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 |
|---|---|
| 1,985 (24/03/28) | 840 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,985 (24/03/28) | 840 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,399 | 1,399 | 1,365 | 1,365 | -39 | -2.8 | 118,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,437 | 1,437 | 1,401 | 1,404 | -41 | -2.8 | 65,200 |
| 1/30 | 1,445 | 1,447 | 1,432 | 1,445 | -9 | -0.6 | 23,300 |
| 1/29 | 1,423 | 1,454 | 1,423 | 1,454 | +27 | +1.9 | 34,100 |
| 1/28 | 1,401 | 1,433 | 1,395 | 1,427 | +24 | +1.7 | 47,200 |
| 1/27 | 1,416 | 1,418 | 1,391 | 1,403 | -20 | -1.4 | 43,500 |
| 1/24 | 1,410 | 1,436 | 1,402 | 1,423 | +9 | +0.6 | 41,200 |
| 1/23 | 1,417 | 1,419 | 1,393 | 1,414 | -8 | -0.6 | 43,800 |
| 1/22 | 1,435 | 1,437 | 1,415 | 1,422 | +11 | +0.8 | 33,100 |
| 1/21 | 1,427 | 1,434 | 1,401 | 1,411 | -16 | -1.1 | 28,900 |
| 1/20 | 1,418 | 1,453 | 1,414 | 1,427 | +8 | +0.6 | 33,400 |
| 1/17 | 1,412 | 1,419 | 1,387 | 1,419 | -1 | -0.1 | 24,600 |
| 1/16 | 1,430 | 1,435 | 1,415 | 1,420 | -1 | -0.1 | 18,400 |
| 1/15 | 1,386 | 1,454 | 1,363 | 1,421 | +36 | +2.6 | 83,500 |
| 1/14 | 1,400 | 1,425 | 1,324 | 1,385 | -15 | -1.1 | 127,000 |
| 1/10 | 1,397 | 1,410 | 1,397 | 1,400 | +5 | +0.4 | 13,200 |
| 1/9 | 1,406 | 1,414 | 1,385 | 1,395 | -26 | -1.8 | 72,100 |
| 1/8 | 1,438 | 1,448 | 1,417 | 1,421 | -17 | -1.2 | 33,700 |
| 1/7 | 1,440 | 1,442 | 1,417 | 1,438 | +12 | +0.8 | 31,000 |
| 1/6 | 1,501 | 1,501 | 1,423 | 1,426 | -68 | -4.6 | 107,700 |
| 12/30 | 1,469 | 1,510 | 1,450 | 1,494 | +25 | +1.7 | 81,800 |
| 12/27 | 1,446 | 1,505 | 1,445 | 1,469 | +32 | +2.2 | 57,700 |
| 12/26 | 1,421 | 1,443 | 1,416 | 1,437 | +12 | +0.8 | 35,200 |
| 12/25 | 1,420 | 1,437 | 1,412 | 1,425 | +14 | +1.0 | 39,200 |
| 12/24 | 1,428 | 1,430 | 1,406 | 1,411 | -10 | -0.7 | 33,600 |
| 12/23 | 1,430 | 1,432 | 1,412 | 1,421 | -9 | -0.6 | 31,600 |
| 12/20 | 1,459 | 1,459 | 1,430 | 1,430 | -17 | -1.2 | 27,800 |
| 12/19 | 1,399 | 1,455 | 1,399 | 1,447 | -3 | -0.2 | 65,000 |
| 12/18 | 1,451 | 1,457 | 1,438 | 1,450 | -2 | -0.1 | 26,000 |
| 12/17 | 1,473 | 1,473 | 1,436 | 1,452 | -25 | -1.7 | 52,200 |
| 12/16 | 1,479 | 1,493 | 1,475 | 1,477 | -13 | -0.9 | 22,500 |
▶︎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
