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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,513 | 2,560 | 2,433 | 2,468 | -75 | -3.0 | 383,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,493 | 1,505 | 1,434 | 1,440 | -51 | -3.4 | 394,600 |
| 9/22 | 1,506 | 1,531 | 1,470 | 1,491 | -29 | -1.9 | 309,900 |
| 9/15 | 1,540 | 1,541 | 1,469 | 1,520 | -4 | -0.3 | 505,800 |
| 9/8 | 1,516 | 1,605 | 1,515 | 1,524 | +16 | +1.1 | 914,500 |
| 9/1 | 1,407 | 1,508 | 1,404 | 1,508 | +115 | +8.3 | 628,300 |
| 8/25 | 1,366 | 1,405 | 1,361 | 1,393 | +18 | +1.3 | 440,400 |
| 8/18 | 1,421 | 1,458 | 1,354 | 1,375 | -253 | -15.5 | 1,587,000 |
| 8/10 | 1,574 | 1,628 | 1,554 | 1,628 | +58 | +3.7 | 420,900 |
| 8/4 | 1,580 | 1,589 | 1,539 | 1,570 | +19 | +1.2 | 465,400 |
| 7/28 | 1,538 | 1,568 | 1,522 | 1,551 | +33 | +2.2 | 350,800 |
| 7/21 | 1,489 | 1,547 | 1,487 | 1,518 | +35 | +2.4 | 281,100 |
| 7/14 | 1,560 | 1,565 | 1,471 | 1,483 | -70 | -4.5 | 479,600 |
| 7/7 | 1,573 | 1,604 | 1,533 | 1,553 | -4 | -0.3 | 511,700 |
| 6/30 | 1,534 | 1,573 | 1,499 | 1,557 | +18 | +1.2 | 834,100 |
| 6/23 | 1,570 | 1,570 | 1,525 | 1,539 | -22 | -1.4 | 441,600 |
| 6/16 | 1,511 | 1,573 | 1,501 | 1,561 | +74 | +5.0 | 692,700 |
| 6/9 | 1,474 | 1,534 | 1,460 | 1,487 | +41 | +2.8 | 826,800 |
| 6/2 | 1,487 | 1,487 | 1,395 | 1,446 | -13 | -0.9 | 459,800 |
| 5/26 | 1,470 | 1,494 | 1,448 | 1,459 | -5 | -0.3 | 453,200 |
| 5/19 | 1,400 | 1,471 | 1,397 | 1,464 | +123 | +9.2 | 931,100 |
| 5/12 | 1,349 | 1,371 | 1,330 | 1,341 | -16 | -1.2 | 337,700 |
| 5/2 | 1,350 | 1,362 | 1,345 | 1,357 | +16 | +1.2 | 153,100 |
| 4/28 | 1,331 | 1,352 | 1,298 | 1,341 | +20 | +1.5 | 517,200 |
| 4/21 | 1,329 | 1,334 | 1,307 | 1,321 | +1 | +0.1 | 342,100 |
| 4/14 | 1,280 | 1,325 | 1,256 | 1,320 | +53 | +4.2 | 384,800 |
| 4/7 | 1,332 | 1,342 | 1,251 | 1,267 | -49 | -3.7 | 483,500 |
| 3/31 | 1,265 | 1,331 | 1,258 | 1,316 | +60 | +4.8 | 608,400 |
| 3/24 | 1,230 | 1,260 | 1,217 | 1,256 | +9 | +0.7 | 395,800 |
| 3/17 | 1,306 | 1,310 | 1,213 | 1,247 | -88 | -6.6 | 637,900 |
| 3/10 | 1,304 | 1,352 | 1,293 | 1,335 | +44 | +3.4 | 539,800 |
▶︎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
