！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
1,581.1
円
(21:12)
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) | 457 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,598 | 1,606 | 1,574 | 1,591 | -9 | -0.6 | 39,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,721 | 1,749 | 1,701 | 1,746 | +25 | +1.5 | 83,100 |
| 3/5 | 1,630 | 1,767 | 1,625 | 1,721 | +58 | +3.5 | 188,600 |
| 3/4 | 1,703 | 1,717 | 1,643 | 1,663 | -29 | -1.7 | 154,400 |
| 3/1 | 1,715 | 1,734 | 1,665 | 1,692 | -17 | -1.0 | 144,600 |
| 2/29 | 1,700 | 1,724 | 1,611 | 1,709 | -46 | -2.6 | 244,000 |
| 2/28 | 1,808 | 1,820 | 1,747 | 1,755 | -53 | -2.9 | 234,600 |
| 2/27 | 1,857 | 1,859 | 1,771 | 1,808 | +49 | +2.8 | 391,500 |
| 2/26 | 1,651 | 1,760 | 1,651 | 1,759 | +215 | +13.9 | 389,100 |
| 2/22 | 1,505 | 1,544 | 1,485 | 1,544 | +69 | +4.7 | 113,700 |
| 2/21 | 1,500 | 1,529 | 1,470 | 1,475 | -17 | -1.1 | 84,100 |
| 2/20 | 1,429 | 1,550 | 1,429 | 1,492 | +72 | +5.1 | 430,200 |
| 2/19 | 1,356 | 1,426 | 1,348 | 1,420 | +43 | +3.1 | 101,100 |
| 2/16 | 1,356 | 1,435 | 1,341 | 1,377 | +11 | +0.8 | 121,200 |
| 2/15 | 1,389 | 1,403 | 1,366 | 1,366 | -33 | -2.4 | 156,600 |
| 2/14 | 1,414 | 1,435 | 1,394 | 1,399 | -20 | -1.4 | 139,700 |
| 2/13 | 1,429 | 1,430 | 1,356 | 1,419 | -20 | -1.4 | 270,200 |
| 2/9 | 1,465 | 1,489 | 1,392 | 1,439 | -42 | -2.8 | 503,100 |
| 2/8 | 1,400 | 1,545 | 1,363 | 1,481 | +102 | +7.4 | 959,900 |
| 2/7 | 1,323 | 1,379 | 1,299 | 1,379 | +116 | +9.2 | 346,500 |
| 2/6 | 1,260 | 1,267 | 1,233 | 1,263 | -1 | -0.1 | 133,800 |
| 2/5 | 1,286 | 1,294 | 1,247 | 1,264 | +1 | +0.1 | 130,900 |
| 2/2 | 1,277 | 1,277 | 1,241 | 1,263 | -4 | -0.3 | 115,500 |
▶︎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