6240東証P貸借
業種 機械
ヤマシンフィルタ 株価時系列データ
PTS
560
円
取引時間外
(00:58)
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 |
|---|---|
| 668 (24/11/12) | 299 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 668 (24/11/12) | 311 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 549 | 590 | 547 | 578 | +29 | +5.3 | 2,029,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,073 | 1,089 | 986 | 986 | -73 | -6.9 | 3,393,500 |
| 11/6 | 1,192 | 1,240 | 1,043 | 1,059 | -130 | -10.9 | 4,266,700 |
| 10/30 | 1,178 | 1,214 | 1,142 | 1,189 | +37 | +3.2 | 2,192,500 |
| 10/23 | 1,096 | 1,173 | 1,089 | 1,152 | +69 | +6.4 | 1,831,600 |
| 10/16 | 1,050 | 1,135 | 1,032 | 1,083 | +36 | +3.4 | 2,536,700 |
| 10/9 | 1,040 | 1,069 | 997 | 1,047 | +24 | +2.4 | 1,999,300 |
| 10/2 | 1,088 | 1,110 | 1,020 | 1,023 | -53 | -4.9 | 1,508,400 |
| 9/25 | 1,080 | 1,088 | 1,025 | 1,076 | -25 | -2.3 | 1,228,300 |
| 9/18 | 1,091 | 1,114 | 1,040 | 1,101 | +27 | +2.5 | 1,938,400 |
| 9/11 | 1,201 | 1,224 | 1,046 | 1,074 | -137 | -11.3 | 2,587,300 |
| 9/4 | 1,213 | 1,279 | 1,161 | 1,211 | +20 | +1.7 | 2,123,400 |
| 8/28 | 1,285 | 1,324 | 1,170 | 1,191 | -76 | -6.0 | 3,236,600 |
| 8/21 | 1,152 | 1,300 | 1,136 | 1,267 | +116 | +10.1 | 4,711,700 |
| 8/14 | 988 | 1,155 | 977 | 1,151 | +150 | +15.0 | 2,423,500 |
| 8/7 | 933 | 1,135 | 916 | 1,001 | +90 | +9.9 | 4,364,400 |
| 7/31 | 1,018 | 1,036 | 905 | 911 | -122 | -11.8 | 978,000 |
| 7/22 | 1,023 | 1,063 | 998 | 1,033 | +17 | +1.7 | 787,400 |
| 7/17 | 1,015 | 1,056 | 996 | 1,016 | +26 | +2.6 | 793,400 |
| 7/10 | 1,048 | 1,094 | 984 | 990 | -55 | -5.3 | 1,608,000 |
| 7/3 | 1,068 | 1,102 | 1,001 | 1,045 | -23 | -2.2 | 2,015,200 |
| 6/26 | 1,060 | 1,118 | 1,039 | 1,068 | -8 | -0.7 | 1,725,300 |
| 6/19 | 1,030 | 1,131 | 989 | 1,076 | +49 | +4.8 | 3,561,800 |
| 6/12 | 1,070 | 1,088 | 1,022 | 1,027 | -21 | -2.0 | 2,069,300 |
| 6/5 | 1,003 | 1,063 | 998 | 1,048 | +52 | +5.2 | 2,406,100 |
| 5/29 | 980 | 1,003 | 941 | 996 | +39 | +4.1 | 2,634,600 |
| 5/22 | 860 | 985 | 856 | 957 | +90 | +10.4 | 2,464,700 |
| 5/15 | 845 | 876 | 837 | 867 | +24 | +2.9 | 897,400 |
| 5/8 | 823 | 852 | 820 | 843 | +10 | +1.2 | 491,600 |
| 5/1 | 810 | 863 | 806 | 833 | +20 | +2.5 | 910,200 |
| 4/24 | 845 | 943 | 797 | 813 | -2 | -0.3 | 3,730,500 |
▶︎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
