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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,212 | 1,229 | 1,188 | 1,200 | -5 | -0.4 | 482,400 |
| 7/29 | 1,205 | 1,219 | 1,183 | 1,205 | 0 | 0.0 | 1,194,000 |
| 7/22 | 1,164 | 1,210 | 1,160 | 1,205 | +48 | +4.2 | 422,800 |
| 7/15 | 1,168 | 1,173 | 1,137 | 1,157 | +5 | +0.4 | 514,900 |
| 7/8 | 1,122 | 1,165 | 1,120 | 1,152 | +41 | +3.7 | 542,500 |
| 7/1 | 1,170 | 1,198 | 1,104 | 1,111 | -44 | -3.8 | 857,500 |
| 6/24 | 1,164 | 1,170 | 1,133 | 1,155 | -3 | -0.3 | 530,600 |
| 6/17 | 1,185 | 1,211 | 1,147 | 1,158 | -39 | -3.3 | 770,400 |
| 6/10 | 1,210 | 1,249 | 1,196 | 1,197 | -23 | -1.9 | 802,800 |
| 6/3 | 1,171 | 1,239 | 1,170 | 1,220 | +61 | +5.3 | 994,100 |
| 5/27 | 1,194 | 1,205 | 1,152 | 1,159 | -22 | -1.9 | 755,300 |
| 5/20 | 1,217 | 1,249 | 1,174 | 1,181 | -13 | -1.1 | 878,200 |
| 5/13 | 1,425 | 1,450 | 1,151 | 1,194 | -232 | -16.3 | 869,600 |
| 5/6 | 1,400 | 1,435 | 1,375 | 1,426 | +16 | +1.1 | 234,600 |
| 4/28 | 1,444 | 1,444 | 1,335 | 1,410 | -20 | -1.4 | 573,100 |
| 4/22 | 1,330 | 1,449 | 1,328 | 1,430 | +94 | +7.0 | 623,300 |
| 4/15 | 1,353 | 1,383 | 1,314 | 1,336 | -15 | -1.1 | 400,800 |
| 4/8 | 1,439 | 1,441 | 1,331 | 1,351 | -93 | -6.4 | 513,400 |
| 4/1 | 1,448 | 1,529 | 1,401 | 1,444 | +10 | +0.7 | 649,100 |
| 3/25 | 1,382 | 1,452 | 1,355 | 1,434 | +79 | +5.8 | 431,000 |
| 3/18 | 1,268 | 1,381 | 1,261 | 1,355 | +106 | +8.5 | 719,500 |
| 3/11 | 1,252 | 1,279 | 1,201 | 1,249 | -23 | -1.8 | 462,300 |
| 3/4 | 1,331 | 1,362 | 1,262 | 1,272 | -60 | -4.5 | 445,500 |
| 2/25 | 1,299 | 1,336 | 1,270 | 1,332 | +17 | +1.3 | 419,800 |
| 2/18 | 1,087 | 1,409 | 1,063 | 1,315 | +227 | +20.9 | 1,493,000 |
| 2/10 | 1,069 | 1,089 | 1,049 | 1,088 | +14 | +1.3 | 234,700 |
| 2/4 | 1,015 | 1,077 | 1,012 | 1,074 | +53 | +5.2 | 261,300 |
| 1/28 | 1,056 | 1,082 | 1,013 | 1,021 | -45 | -4.2 | 430,400 |
| 1/21 | 1,185 | 1,195 | 1,047 | 1,066 | -107 | -9.1 | 394,800 |
| 1/14 | 1,214 | 1,237 | 1,167 | 1,173 | -39 | -3.2 | 312,700 |
▶︎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
