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 |
|---|---|
| 6,530 (24/05/09) | 4,005 (23/12/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 4,865 | 4,865 | 4,865 | 4,865 | 0 | 0.0 | 200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 5,910 | 6,020 | 5,910 | 5,970 | -140 | -2.3 | 4,000 |
| 6/4 | 6,100 | 6,110 | 6,100 | 6,110 | +10 | +0.2 | 2,100 |
| 6/3 | 6,020 | 6,100 | 6,020 | 6,100 | +90 | +1.5 | 1,900 |
| 5/31 | 5,980 | 6,010 | 5,980 | 6,010 | +70 | +1.2 | 2,300 |
| 5/30 | 5,820 | 5,940 | 5,810 | 5,940 | +80 | +1.4 | 1,000 |
| 5/29 | 5,800 | 5,950 | 5,800 | 5,860 | +70 | +1.2 | 1,200 |
| 5/28 | 5,680 | 5,790 | 5,680 | 5,790 | +110 | +1.9 | 1,700 |
| 5/27 | 5,640 | 5,690 | 5,640 | 5,680 | +120 | +2.2 | 700 |
| 5/24 | 5,560 | 5,560 | 5,560 | 5,560 | -70 | -1.2 | 300 |
| 5/23 | 5,530 | 5,630 | 5,530 | 5,630 | +80 | +1.4 | 4,100 |
| 5/22 | 5,520 | 5,580 | 5,520 | 5,550 | +30 | +0.5 | 1,400 |
| 5/21 | 5,580 | 5,580 | 5,520 | 5,520 | -70 | -1.3 | 200 |
| 5/20 | 5,580 | 5,590 | 5,490 | 5,590 | +20 | +0.4 | 1,100 |
| 5/17 | 5,600 | 5,600 | 5,570 | 5,570 | -60 | -1.1 | 4,500 |
| 5/16 | 5,770 | 5,770 | 5,600 | 5,630 | -90 | -1.6 | 2,600 |
| 5/15 | 5,680 | 5,720 | 5,630 | 5,720 | +90 | +1.6 | 1,700 |
| 5/14 | 5,650 | 5,770 | 5,530 | 5,630 | +80 | +1.4 | 4,100 |
| 5/13 | 6,000 | 6,150 | 5,430 | 5,550 | -430 | -7.2 | 10,300 |
| 5/10 | 6,240 | 6,240 | 5,980 | 5,980 | -360 | -5.7 | 5,600 |
| 5/9 | 6,020 | 6,530 | 6,020 | 6,340 | +380 | +6.4 | 11,200 |
| 5/8 | 6,000 | 6,000 | 5,960 | 5,960 | 0 | 0.0 | 2,100 |
| 5/7 | 5,940 | 5,980 | 5,930 | 5,960 | +30 | +0.5 | 1,600 |
| 5/2 | 5,830 | 5,930 | 5,780 | 5,930 | +100 | +1.7 | 700 |
| 5/1 | 5,770 | 5,830 | 5,770 | 5,830 | +50 | +0.9 | 200 |
| 4/30 | 5,770 | 5,780 | 5,770 | 5,780 | +20 | +0.4 | 200 |
| 4/26 | 5,800 | 5,800 | 5,750 | 5,760 | +60 | +1.1 | 700 |
| 4/25 | 5,710 | 5,710 | 5,700 | 5,700 | 0 | 0.0 | 900 |
| 4/24 | 5,780 | 5,800 | 5,700 | 5,700 | 0 | 0.0 | 1,100 |
| 4/23 | 5,700 | 5,700 | 5,700 | 5,700 | +40 | +0.7 | 200 |
| 4/22 | 5,740 | 5,740 | 5,650 | 5,660 | +100 | +1.8 | 900 |
▶︎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
