！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) |
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 | 1,595 | 1,639 | 1,574 | 1,591 | -2 | -0.1 | 183,600 |
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 | 1,608 | 1,657 | 1,552 | 1,593 | -45 | -2.8 | 337,500 |
| 4/19 | 1,729 | 1,754 | 1,626 | 1,638 | -120 | -6.8 | 388,300 |
| 4/12 | 1,766 | 1,834 | 1,684 | 1,758 | +32 | +1.9 | 502,200 |
| 4/5 | 1,954 | 1,980 | 1,707 | 1,726 | -106 | -5.8 | 756,700 |
| 3/29 | 1,800 | 1,985 | 1,764 | 1,832 | +63 | +3.6 | 788,200 |
| 3/22 | 1,649 | 1,828 | 1,643 | 1,769 | +137 | +8.4 | 425,600 |
| 3/15 | 1,643 | 1,740 | 1,585 | 1,632 | -58 | -3.4 | 579,700 |
| 3/8 | 1,703 | 1,774 | 1,625 | 1,690 | -2 | -0.1 | 621,800 |
| 3/1 | 1,651 | 1,859 | 1,611 | 1,692 | +148 | +9.6 | 1,403,800 |
| 2/22 | 1,356 | 1,550 | 1,348 | 1,544 | +167 | +12.1 | 729,100 |
| 2/16 | 1,429 | 1,435 | 1,341 | 1,377 | -62 | -4.3 | 687,700 |
| 2/9 | 1,286 | 1,545 | 1,233 | 1,439 | +176 | +13.9 | 2,074,200 |
| 2/2 | 1,253 | 1,296 | 1,192 | 1,263 | +93 | +8.0 | 716,300 |
| 1/26 | 1,183 | 1,256 | 1,116 | 1,170 | -1 | -0.1 | 1,026,600 |
| 1/19 | 1,075 | 1,181 | 1,034 | 1,171 | +100 | +9.3 | 1,006,200 |
| 1/12 | 1,050 | 1,082 | 1,011 | 1,071 | +23 | +2.2 | 439,600 |
| 1/5 | 1,141 | 1,145 | 1,037 | 1,048 | -63 | -5.7 | 448,200 |
| 12/29 | 1,121 | 1,147 | 1,070 | 1,111 | -12 | -1.1 | 613,400 |
| 12/22 | 1,195 | 1,225 | 1,057 | 1,123 | +18 | +1.6 | 1,792,800 |
| 12/15 | 964 | 1,108 | 964 | 1,105 | +146 | +15.2 | 756,300 |
| 12/8 | 1,027 | 1,044 | 923 | 959 | -67 | -6.5 | 713,800 |
| 12/1 | 1,080 | 1,132 | 1,021 | 1,026 | -6 | -0.6 | 1,021,100 |
| 11/24 | 875 | 1,058 | 864 | 1,032 | +157 | +17.9 | 1,015,700 |
| 11/17 | 810 | 925 | 806 | 875 | +76 | +9.5 | 992,600 |
| 11/10 | 707 | 799 | 690 | 799 | +103 | +14.8 | 1,221,500 |
| 11/2 | 718 | 719 | 686 | 696 | -16 | -2.3 | 187,800 |
| 10/27 | 690 | 726 | 654 | 712 | +24 | +3.5 | 332,500 |
| 10/20 | 659 | 694 | 654 | 688 | +24 | +3.6 | 190,700 |
| 10/13 | 691 | 698 | 663 | 664 | -28 | -4.1 | 195,900 |
| 10/6 | 689 | 709 | 651 | 692 | +11 | +1.6 | 325,700 |
▶︎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