6250東証P貸借
業種 機械
やまびこ 株価時系列データ
PTS
2,497.2
円
(09:53)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,513 | 2,560 | 2,433 | 2,487 | -56 | -2.2 | 371,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 798 | 811 | 749 | 796 | -1 | -0.1 | 502,000 |
| 4/10 | 748 | 803 | 740 | 797 | +48 | +6.4 | 551,100 |
| 4/3 | 830 | 845 | 744 | 749 | -95 | -11.3 | 606,700 |
| 3/27 | 688 | 844 | 683 | 844 | +156 | +22.7 | 744,400 |
| 3/19 | 671 | 769 | 642 | 688 | +18 | +2.7 | 688,800 |
| 3/13 | 800 | 805 | 648 | 670 | -145 | -17.8 | 912,600 |
| 3/6 | 855 | 917 | 812 | 815 | -55 | -6.3 | 568,100 |
| 2/28 | 952 | 963 | 867 | 870 | -127 | -12.7 | 517,200 |
| 2/21 | 1,095 | 1,095 | 994 | 997 | -100 | -9.1 | 352,200 |
| 2/14 | 1,096 | 1,126 | 1,044 | 1,097 | -16 | -1.4 | 413,700 |
| 2/7 | 1,048 | 1,135 | 1,034 | 1,113 | +32 | +3.0 | 415,600 |
| 1/31 | 1,104 | 1,127 | 1,063 | 1,081 | -53 | -4.7 | 330,400 |
| 1/24 | 1,131 | 1,156 | 1,121 | 1,134 | +3 | +0.3 | 274,600 |
| 1/17 | 1,143 | 1,144 | 1,094 | 1,131 | -10 | -0.9 | 355,700 |
| 1/10 | 1,136 | 1,192 | 1,130 | 1,141 | -55 | -4.6 | 430,800 |
| 12/30 | 1,185 | 1,199 | 1,175 | 1,196 | +10 | +0.8 | 111,600 |
| 12/27 | 1,237 | 1,241 | 1,185 | 1,186 | -45 | -3.7 | 429,500 |
| 12/20 | 1,252 | 1,254 | 1,208 | 1,231 | -11 | -0.9 | 393,600 |
| 12/13 | 1,185 | 1,261 | 1,179 | 1,242 | +77 | +6.6 | 565,200 |
| 12/6 | 1,133 | 1,173 | 1,122 | 1,165 | +37 | +3.3 | 456,100 |
| 11/29 | 1,149 | 1,178 | 1,117 | 1,128 | -1 | -0.1 | 330,700 |
| 11/22 | 1,156 | 1,161 | 1,109 | 1,129 | -32 | -2.8 | 341,300 |
| 11/15 | 1,270 | 1,282 | 1,131 | 1,161 | -100 | -7.9 | 726,900 |
| 11/8 | 1,232 | 1,292 | 1,229 | 1,261 | +30 | +2.4 | 310,900 |
| 11/1 | 1,226 | 1,248 | 1,210 | 1,231 | +6 | +0.5 | 370,000 |
| 10/25 | 1,195 | 1,236 | 1,182 | 1,225 | +37 | +3.1 | 254,000 |
| 10/18 | 1,198 | 1,229 | 1,140 | 1,188 | +10 | +0.9 | 399,500 |
| 10/11 | 1,180 | 1,193 | 1,146 | 1,178 | -6 | -0.5 | 520,600 |
| 10/4 | 1,135 | 1,193 | 1,126 | 1,184 | +28 | +2.4 | 579,800 |
| 9/27 | 1,170 | 1,182 | 1,131 | 1,156 | -15 | -1.3 | 535,000 |
▶︎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
