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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,261 | 1,314 | 1,255 | 1,291 | +27 | +2.1 | 800,600 |
| 2/24 | 1,245 | 1,297 | 1,244 | 1,264 | +33 | +2.7 | 667,500 |
| 2/17 | 1,139 | 1,253 | 1,126 | 1,231 | +92 | +8.1 | 1,541,000 |
| 2/10 | 1,117 | 1,142 | 1,117 | 1,139 | +29 | +2.6 | 388,900 |
| 2/3 | 1,116 | 1,139 | 1,103 | 1,110 | -6 | -0.5 | 402,200 |
| 1/27 | 1,094 | 1,121 | 1,083 | 1,116 | +32 | +3.0 | 383,900 |
| 1/20 | 1,069 | 1,109 | 1,064 | 1,084 | +12 | +1.1 | 316,900 |
| 1/13 | 1,077 | 1,090 | 1,066 | 1,072 | +3 | +0.3 | 275,400 |
| 1/6 | 1,099 | 1,099 | 1,055 | 1,069 | -30 | -2.7 | 295,700 |
| 12/30 | 1,125 | 1,128 | 1,081 | 1,099 | -23 | -2.1 | 726,900 |
| 12/23 | 1,135 | 1,148 | 1,104 | 1,122 | -11 | -1.0 | 657,100 |
| 12/16 | 1,134 | 1,149 | 1,130 | 1,133 | -1 | -0.1 | 472,700 |
| 12/9 | 1,131 | 1,151 | 1,128 | 1,134 | +5 | +0.4 | 433,700 |
| 12/2 | 1,164 | 1,164 | 1,115 | 1,129 | -26 | -2.3 | 615,200 |
| 11/25 | 1,134 | 1,163 | 1,131 | 1,155 | +21 | +1.9 | 402,100 |
| 11/18 | 1,177 | 1,181 | 1,114 | 1,134 | -34 | -2.9 | 821,200 |
| 11/11 | 1,159 | 1,179 | 1,151 | 1,168 | +18 | +1.6 | 481,300 |
| 11/4 | 1,136 | 1,161 | 1,132 | 1,150 | +26 | +2.3 | 373,200 |
| 10/28 | 1,126 | 1,146 | 1,117 | 1,124 | +13 | +1.2 | 617,600 |
| 10/21 | 1,095 | 1,119 | 1,091 | 1,111 | +5 | +0.5 | 306,600 |
| 10/14 | 1,112 | 1,126 | 1,083 | 1,106 | -23 | -2.0 | 454,100 |
| 10/7 | 1,094 | 1,140 | 1,082 | 1,129 | +24 | +2.2 | 370,200 |
| 9/30 | 1,140 | 1,140 | 1,080 | 1,105 | -39 | -3.4 | 753,900 |
| 9/22 | 1,155 | 1,164 | 1,135 | 1,144 | -5 | -0.4 | 233,400 |
| 9/16 | 1,175 | 1,178 | 1,133 | 1,149 | -20 | -1.7 | 438,400 |
| 9/9 | 1,133 | 1,171 | 1,123 | 1,169 | +34 | +3.0 | 519,000 |
| 9/2 | 1,139 | 1,154 | 1,127 | 1,135 | -23 | -2.0 | 517,900 |
| 8/26 | 1,151 | 1,171 | 1,137 | 1,158 | +2 | +0.2 | 474,900 |
| 8/19 | 1,183 | 1,183 | 1,145 | 1,156 | -26 | -2.2 | 664,500 |
| 8/12 | 1,205 | 1,212 | 1,143 | 1,182 | -18 | -1.5 | 598,800 |
▶︎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
