！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 |
|---|---|
| 6,180 (24/03/19) | 2,951 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,180 (24/03/19) | 4,115 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,770 | 5,930 | 5,770 | 5,930 | +170 | +3.0 | 1,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,740 | 5,800 | 5,650 | 5,760 | +200 | +3.6 | 3,800 |
| 4/19 | 5,800 | 5,800 | 5,400 | 5,560 | -250 | -4.3 | 8,000 |
| 4/12 | 5,710 | 5,810 | 5,540 | 5,810 | +150 | +2.7 | 6,500 |
| 4/5 | 5,870 | 5,870 | 5,380 | 5,660 | -190 | -3.3 | 11,400 |
| 3/29 | 6,080 | 6,080 | 5,760 | 5,850 | -210 | -3.5 | 7,300 |
| 3/22 | 5,940 | 6,180 | 5,940 | 6,060 | +170 | +2.9 | 18,400 |
| 3/15 | 5,420 | 5,930 | 5,420 | 5,890 | +380 | +6.9 | 23,700 |
| 3/8 | 5,580 | 5,900 | 5,510 | 5,510 | 0 | 0.0 | 14,600 |
| 3/1 | 5,500 | 5,600 | 5,400 | 5,510 | +100 | +1.9 | 29,800 |
| 2/22 | 5,390 | 5,500 | 5,210 | 5,410 | -80 | -1.5 | 8,800 |
| 2/16 | 5,500 | 5,560 | 5,300 | 5,490 | +110 | +2.0 | 19,600 |
| 2/9 | 5,450 | 5,720 | 5,110 | 5,380 | -50 | -0.9 | 52,600 |
| 2/2 | 5,040 | 5,540 | 5,020 | 5,430 | +535 | +10.9 | 25,300 |
| 1/26 | 4,820 | 5,050 | 4,790 | 4,895 | +120 | +2.5 | 13,900 |
| 1/19 | 4,600 | 4,775 | 4,500 | 4,775 | +190 | +4.1 | 22,700 |
| 1/12 | 4,395 | 4,585 | 4,340 | 4,585 | +260 | +6.0 | 22,400 |
| 1/5 | 4,115 | 4,325 | 4,115 | 4,325 | +215 | +5.2 | 7,600 |
| 12/29 | 4,105 | 4,200 | 4,005 | 4,110 | -40 | -1.0 | 18,200 |
| 12/22 | 4,365 | 4,395 | 4,110 | 4,150 | -160 | -3.7 | 21,700 |
| 12/15 | 4,500 | 4,510 | 4,305 | 4,310 | -170 | -3.8 | 4,900 |
| 12/8 | 4,700 | 4,730 | 4,475 | 4,480 | -200 | -4.3 | 11,200 |
| 12/1 | 4,525 | 4,680 | 4,525 | 4,680 | +130 | +2.9 | 5,900 |
| 11/24 | 4,435 | 4,560 | 4,435 | 4,550 | +105 | +2.4 | 4,200 |
| 11/17 | 4,500 | 4,540 | 4,440 | 4,445 | -45 | -1.0 | 4,000 |
| 11/10 | 4,600 | 4,800 | 4,475 | 4,490 | +40 | +0.9 | 32,400 |
| 11/2 | 4,300 | 4,490 | 4,210 | 4,450 | +55 | +1.3 | 7,100 |
| 10/27 | 4,250 | 4,430 | 4,240 | 4,395 | +145 | +3.4 | 3,000 |
| 10/20 | 4,240 | 4,250 | 4,175 | 4,250 | 0 | 0.0 | 2,500 |
| 10/13 | 4,190 | 4,255 | 4,190 | 4,250 | -10 | -0.2 | 1,800 |
| 10/6 | 4,375 | 4,420 | 4,105 | 4,260 | -15 | -0.4 | 10,100 |
▶︎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