！決算発表予定日 2024/05/09
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
1,654.1
円
(22:22)
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 |
|---|---|
| 1,985 (24/03/28) | 439 (23/04/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,985 (24/03/28) | 1,011 (24/01/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,712 | 1,726 | 1,626 | 1,638 | -89 | -5.2 | 118,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,684 | 1,734 | 1,641 | 1,727 | +25 | +1.5 | 66,000 |
| 4/17 | 1,713 | 1,727 | 1,673 | 1,702 | -11 | -0.6 | 64,000 |
| 4/16 | 1,730 | 1,754 | 1,695 | 1,713 | -20 | -1.2 | 73,100 |
| 4/15 | 1,729 | 1,734 | 1,694 | 1,733 | -25 | -1.4 | 66,400 |
| 4/12 | 1,763 | 1,778 | 1,732 | 1,758 | -2 | -0.1 | 56,800 |
| 4/11 | 1,785 | 1,785 | 1,721 | 1,760 | -40 | -2.2 | 97,600 |
| 4/10 | 1,710 | 1,834 | 1,707 | 1,800 | +94 | +5.5 | 136,400 |
| 4/9 | 1,686 | 1,739 | 1,686 | 1,706 | +20 | +1.2 | 79,900 |
| 4/8 | 1,766 | 1,778 | 1,684 | 1,686 | -40 | -2.3 | 131,500 |
| 4/5 | 1,771 | 1,794 | 1,707 | 1,726 | -88 | -4.9 | 172,600 |
| 4/4 | 1,904 | 1,904 | 1,793 | 1,814 | -44 | -2.4 | 122,300 |
| 4/3 | 1,845 | 1,917 | 1,842 | 1,858 | 0 | 0.0 | 98,200 |
| 4/2 | 1,930 | 1,933 | 1,836 | 1,858 | -68 | -3.5 | 142,300 |
| 4/1 | 1,954 | 1,980 | 1,902 | 1,926 | +94 | +5.1 | 221,300 |
| 3/29 | 1,880 | 1,914 | 1,776 | 1,832 | -32 | -1.7 | 174,500 |
| 3/28 | 1,900 | 1,985 | 1,860 | 1,864 | -49 | -2.6 | 137,100 |
| 3/27 | 1,941 | 1,941 | 1,890 | 1,913 | -21 | -1.1 | 101,400 |
| 3/26 | 1,861 | 1,960 | 1,861 | 1,934 | +92 | +5.0 | 262,400 |
| 3/25 | 1,800 | 1,855 | 1,764 | 1,842 | +73 | +4.1 | 112,800 |
| 3/22 | 1,811 | 1,828 | 1,761 | 1,769 | -41 | -2.3 | 103,700 |
| 3/21 | 1,790 | 1,816 | 1,763 | 1,810 | +60 | +3.4 | 111,400 |
| 3/19 | 1,711 | 1,750 | 1,695 | 1,750 | +50 | +2.9 | 114,000 |
| 3/18 | 1,649 | 1,719 | 1,643 | 1,700 | +68 | +4.2 | 96,500 |
| 3/15 | 1,628 | 1,645 | 1,602 | 1,632 | -12 | -0.7 | 65,300 |
| 3/14 | 1,622 | 1,650 | 1,585 | 1,644 | -7 | -0.4 | 124,000 |
| 3/13 | 1,738 | 1,740 | 1,620 | 1,651 | -55 | -3.2 | 141,000 |
| 3/12 | 1,620 | 1,730 | 1,616 | 1,706 | +67 | +4.1 | 120,600 |
| 3/11 | 1,643 | 1,662 | 1,612 | 1,639 | -51 | -3.0 | 128,800 |
| 3/8 | 1,679 | 1,743 | 1,678 | 1,690 | -5 | -0.3 | 75,600 |
| 3/7 | 1,760 | 1,774 | 1,672 | 1,695 | -51 | -2.9 | 120,100 |
▶︎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