！決算発表予定日 2024/05/13
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 |
|---|---|
| 2,137 (24/04/30) | 1,330 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,137 (24/04/30) | 1,475 (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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,089 | 2,114 | 2,061 | 2,061 | -28 | -1.3 | 281,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,100 | 2,137 | 2,073 | 2,089 | +4 | +0.2 | 304,800 |
| 4/26 | 2,048 | 2,098 | 2,008 | 2,085 | +71 | +3.5 | 513,200 |
| 4/19 | 2,048 | 2,083 | 1,979 | 2,014 | -56 | -2.7 | 383,700 |
| 4/12 | 2,048 | 2,107 | 2,033 | 2,070 | +39 | +1.9 | 479,700 |
| 4/5 | 1,998 | 2,042 | 1,881 | 2,031 | +34 | +1.7 | 539,900 |
| 3/29 | 1,990 | 2,016 | 1,950 | 1,997 | +47 | +2.4 | 662,000 |
| 3/22 | 1,890 | 1,963 | 1,872 | 1,950 | +86 | +4.6 | 328,600 |
| 3/15 | 1,840 | 1,899 | 1,832 | 1,864 | -16 | -0.9 | 364,000 |
| 3/8 | 1,865 | 1,966 | 1,851 | 1,880 | +23 | +1.2 | 525,200 |
| 3/1 | 1,800 | 1,867 | 1,788 | 1,857 | +75 | +4.2 | 397,600 |
| 2/22 | 1,799 | 1,833 | 1,770 | 1,782 | -47 | -2.6 | 362,700 |
| 2/16 | 1,586 | 1,834 | 1,561 | 1,829 | +253 | +16.1 | 1,068,700 |
| 2/9 | 1,670 | 1,670 | 1,576 | 1,576 | -98 | -5.9 | 365,100 |
| 2/2 | 1,583 | 1,685 | 1,579 | 1,674 | +111 | +7.1 | 623,200 |
| 1/26 | 1,520 | 1,575 | 1,511 | 1,563 | +61 | +4.1 | 424,900 |
| 1/19 | 1,503 | 1,531 | 1,485 | 1,502 | +6 | +0.4 | 298,700 |
| 1/12 | 1,536 | 1,545 | 1,495 | 1,496 | -39 | -2.5 | 307,000 |
| 1/5 | 1,500 | 1,555 | 1,475 | 1,535 | +39 | +2.6 | 213,900 |
| 12/29 | 1,501 | 1,506 | 1,467 | 1,496 | +1 | +0.1 | 354,200 |
| 12/22 | 1,500 | 1,503 | 1,462 | 1,495 | -17 | -1.1 | 298,300 |
| 12/15 | 1,467 | 1,520 | 1,466 | 1,512 | +70 | +4.9 | 495,000 |
| 12/8 | 1,487 | 1,490 | 1,430 | 1,442 | -50 | -3.4 | 364,100 |
| 12/1 | 1,490 | 1,496 | 1,454 | 1,492 | +5 | +0.3 | 356,100 |
| 11/24 | 1,454 | 1,489 | 1,433 | 1,487 | +25 | +1.7 | 314,800 |
| 11/17 | 1,428 | 1,470 | 1,407 | 1,462 | +48 | +3.4 | 531,800 |
| 11/10 | 1,434 | 1,439 | 1,372 | 1,414 | -10 | -0.7 | 592,500 |
| 11/2 | 1,415 | 1,453 | 1,390 | 1,424 | +3 | +0.2 | 377,200 |
| 10/27 | 1,387 | 1,422 | 1,344 | 1,421 | +34 | +2.5 | 444,300 |
| 10/20 | 1,412 | 1,433 | 1,378 | 1,387 | -40 | -2.8 | 298,300 |
| 10/13 | 1,405 | 1,460 | 1,403 | 1,427 | +45 | +3.3 | 374,000 |
▶︎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