6250東証P貸借
業種 機械
やまびこ 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 |
|---|---|
| 2,679 (24/10/03) | 1,430 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,679 (24/10/03) | 1,475 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,433 | 2,645 | 2,389 | 2,468 | -38 | -1.5 | 1,808,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,150 | 1,248 | 1,140 | 1,236 | +99 | +8.7 | 1,998,200 |
| 19/09 | 1,020 | 1,182 | 986 | 1,137 | +107 | +10.4 | 2,257,100 |
| 19/08 | 922 | 1,037 | 808 | 1,030 | +102 | +11.0 | 2,069,500 |
| 19/07 | 957 | 981 | 893 | 928 | -9 | -1.0 | 1,533,200 |
| 19/06 | 905 | 945 | 889 | 937 | +18 | +2.0 | 1,597,500 |
| 19/05 | 1,077 | 1,089 | 892 | 919 | -177 | -16.2 | 2,021,700 |
| 19/04 | 1,081 | 1,174 | 1,070 | 1,096 | +33 | +3.1 | 1,531,200 |
| 19/03 | 1,077 | 1,103 | 983 | 1,063 | -17 | -1.6 | 2,364,400 |
| 19/02 | 1,071 | 1,145 | 1,015 | 1,080 | +3 | +0.3 | 2,249,800 |
| 19/01 | 997 | 1,139 | 958 | 1,077 | +55 | +5.4 | 1,806,800 |
| 18/12 | 1,303 | 1,317 | 939 | 1,022 | -276 | -21.3 | 2,689,000 |
| 18/11 | 1,212 | 1,335 | 1,138 | 1,298 | +82 | +6.7 | 2,195,000 |
| 18/10 | 1,408 | 1,460 | 1,129 | 1,216 | -192 | -13.6 | 2,748,000 |
| 18/09 | 1,323 | 1,435 | 1,226 | 1,408 | +100 | +7.7 | 2,651,400 |
| 18/08 | 1,472 | 1,472 | 1,191 | 1,308 | -156 | -10.7 | 2,757,000 |
| 18/07 | 1,321 | 1,480 | 1,227 | 1,464 | +135 | +10.2 | 2,307,900 |
| 18/06 | 1,407 | 1,499 | 1,248 | 1,329 | -107 | -7.5 | 3,320,200 |
| 18/05 | 1,572 | 1,663 | 1,411 | 1,436 | -135 | -8.6 | 2,448,500 |
| 18/04 | 1,404 | 1,592 | 1,369 | 1,571 | +180 | +12.9 | 2,586,300 |
| 18/03 | 1,645 | 1,653 | 1,325 | 1,391 | -281 | -16.8 | 2,711,400 |
| 18/02 | 1,796 | 1,838 | 1,522 | 1,672 | -122 | -6.8 | 2,521,000 |
| 18/01 | 1,810 | 1,981 | 1,788 | 1,794 | +7 | +0.4 | 3,312,500 |
| 17/12 | 1,710 | 1,805 | 1,615 | 1,787 | +93 | +5.5 | 3,277,100 |
| 17/11 | 1,536 | 1,756 | 1,498 | 1,694 | +158 | +10.3 | 3,217,500 |
| 17/10 | 1,563 | 1,569 | 1,449 | 1,536 | -10 | -0.7 | 2,834,200 |
| 17/09 | 1,255 | 1,602 | 1,227 | 1,546 | +284 | +22.5 | 4,975,900 |
| 17/08 | 1,338 | 1,430 | 1,170 | 1,262 | -74 | -5.5 | 4,410,800 |
| 17/07 | 1,218 | 1,377 | 1,218 | 1,336 | +125 | +10.3 | 2,456,800 |
| 17/06 | 1,264 | 1,312 | 1,191 | 1,211 | -53 | -4.2 | 2,828,900 |
| 17/05 | 1,338 | 1,393 | 1,175 | 1,264 | -63 | -4.8 | 2,648,900 |
▶︎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
