！決算発表予定日 2024/05/13
6392東証S信用
業種 機械
ヤマダコーポレーション 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 |
|---|---|
| 6,530 (24/05/09) | 3,005 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,530 (24/05/09) | 4,115 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 6,240 | 6,240 | 5,980 | 5,980 | -360 | -5.7 | 5,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/25 | 6,080 | 6,080 | 6,050 | 6,050 | -10 | -0.2 | 1,200 |
| 3/22 | 6,010 | 6,060 | 5,990 | 6,060 | +50 | +0.8 | 1,200 |
| 3/21 | 6,060 | 6,060 | 6,000 | 6,010 | -50 | -0.8 | 2,500 |
| 3/19 | 6,110 | 6,180 | 6,000 | 6,060 | -50 | -0.8 | 9,000 |
| 3/18 | 5,940 | 6,110 | 5,940 | 6,110 | +220 | +3.7 | 5,700 |
| 3/15 | 5,910 | 5,930 | 5,820 | 5,890 | -20 | -0.3 | 3,300 |
| 3/14 | 5,710 | 5,910 | 5,710 | 5,910 | +290 | +5.2 | 4,700 |
| 3/13 | 5,580 | 5,660 | 5,550 | 5,620 | +70 | +1.3 | 800 |
| 3/12 | 5,480 | 5,560 | 5,480 | 5,550 | 0 | 0.0 | 1,100 |
| 3/11 | 5,420 | 5,740 | 5,420 | 5,550 | +40 | +0.7 | 13,800 |
| 3/8 | 5,750 | 5,750 | 5,510 | 5,510 | -240 | -4.2 | 700 |
| 3/7 | 5,880 | 5,900 | 5,700 | 5,750 | -50 | -0.9 | 6,600 |
| 3/6 | 5,670 | 5,800 | 5,670 | 5,800 | +130 | +2.3 | 2,700 |
| 3/5 | 5,630 | 5,700 | 5,630 | 5,670 | +40 | +0.7 | 2,400 |
| 3/4 | 5,580 | 5,630 | 5,550 | 5,630 | +120 | +2.2 | 2,200 |
| 3/1 | 5,600 | 5,600 | 5,500 | 5,510 | -70 | -1.3 | 10,400 |
| 2/29 | 5,470 | 5,600 | 5,470 | 5,580 | +180 | +3.3 | 5,900 |
| 2/28 | 5,460 | 5,460 | 5,400 | 5,400 | -60 | -1.1 | 1,400 |
| 2/27 | 5,500 | 5,520 | 5,460 | 5,460 | +50 | +0.9 | 1,600 |
| 2/26 | 5,500 | 5,500 | 5,400 | 5,410 | 0 | 0.0 | 10,500 |
| 2/22 | 5,420 | 5,500 | 5,410 | 5,410 | +10 | +0.2 | 2,200 |
| 2/21 | 5,400 | 5,440 | 5,370 | 5,400 | 0 | 0.0 | 1,200 |
| 2/20 | 5,420 | 5,420 | 5,400 | 5,400 | -20 | -0.4 | 1,700 |
| 2/19 | 5,390 | 5,420 | 5,210 | 5,420 | -70 | -1.3 | 3,700 |
| 2/16 | 5,450 | 5,490 | 5,450 | 5,490 | +90 | +1.7 | 1,800 |
| 2/15 | 5,560 | 5,560 | 5,310 | 5,400 | 0 | 0.0 | 3,500 |
| 2/14 | 5,300 | 5,450 | 5,300 | 5,400 | 0 | 0.0 | 8,300 |
| 2/13 | 5,500 | 5,500 | 5,310 | 5,400 | +20 | +0.4 | 6,000 |
| 2/9 | 5,360 | 5,460 | 5,260 | 5,380 | -80 | -1.5 | 3,900 |
| 2/8 | 5,270 | 5,580 | 5,270 | 5,460 | +240 | +4.6 | 8,400 |
▶︎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