！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,770 | 6,530 | 5,770 | 5,980 | +200 | +3.5 | 27,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,870 | 5,870 | 5,380 | 5,780 | -70 | -1.2 | 29,900 |
| 24/03 | 5,600 | 6,180 | 5,420 | 5,850 | +270 | +4.8 | 74,400 |
| 24/02 | 5,280 | 5,720 | 5,110 | 5,580 | +280 | +5.3 | 115,300 |
| 24/01 | 4,115 | 5,300 | 4,115 | 5,300 | +1,190 | +29.0 | 77,000 |
| 23/12 | 4,590 | 4,730 | 4,005 | 4,110 | -480 | -10.5 | 56,800 |
| 23/11 | 4,355 | 4,800 | 4,210 | 4,590 | +295 | +6.9 | 49,900 |
| 23/10 | 4,375 | 4,430 | 4,105 | 4,295 | +20 | +0.5 | 20,300 |
| 23/09 | 3,985 | 4,430 | 3,900 | 4,275 | +350 | +8.9 | 46,000 |
| 23/08 | 3,385 | 4,010 | 3,325 | 3,925 | +525 | +15.4 | 50,800 |
| 23/07 | 3,295 | 3,410 | 3,270 | 3,400 | +135 | +4.1 | 27,500 |
| 23/06 | 3,135 | 3,315 | 3,115 | 3,265 | +130 | +4.2 | 25,400 |
| 23/05 | 2,949 | 3,200 | 2,930 | 3,135 | +194 | +6.6 | 36,100 |
| 23/04 | 2,875 | 2,950 | 2,820 | 2,941 | +90 | +3.2 | 15,000 |
| 23/03 | 2,835 | 2,889 | 2,734 | 2,851 | +16 | +0.6 | 48,200 |
| 23/02 | 2,750 | 2,850 | 2,711 | 2,835 | +85 | +3.1 | 20,300 |
| 23/01 | 2,888 | 2,888 | 2,661 | 2,750 | -138 | -4.8 | 10,200 |
| 22/12 | 2,960 | 3,045 | 2,860 | 2,888 | -72 | -2.4 | 21,400 |
| 22/11 | 2,697 | 3,215 | 2,697 | 2,960 | +235 | +8.6 | 113,000 |
| 22/10 | 2,485 | 2,770 | 2,406 | 2,725 | +240 | +9.7 | 25,000 |
| 22/09 | 2,485 | 2,597 | 2,467 | 2,485 | +6 | +0.2 | 29,400 |
| 22/08 | 2,320 | 2,495 | 2,320 | 2,479 | +159 | +6.9 | 23,500 |
| 22/07 | 2,351 | 2,376 | 2,288 | 2,320 | -44 | -1.9 | 35,600 |
| 22/06 | 2,352 | 2,383 | 2,320 | 2,364 | -8 | -0.3 | 26,100 |
| 22/05 | 2,405 | 2,479 | 2,301 | 2,372 | -20 | -0.8 | 86,500 |
| 22/04 | 2,553 | 2,616 | 2,382 | 2,392 | -183 | -7.1 | 47,000 |
| 22/03 | 2,605 | 2,645 | 2,540 | 2,575 | -27 | -1.0 | 41,900 |
| 22/02 | 2,500 | 2,656 | 2,500 | 2,602 | +112 | +4.5 | 28,700 |
| 22/01 | 2,518 | 2,741 | 2,404 | 2,490 | -28 | -1.1 | 37,900 |
| 21/12 | 2,351 | 2,518 | 2,344 | 2,518 | +167 | +7.1 | 29,800 |
| 21/11 | 2,375 | 2,489 | 2,348 | 2,351 | -24 | -1.0 | 39,900 |
▶︎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