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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,965 | 4,970 | 4,925 | 4,945 | -45 | -0.9 | 2,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,150 | 4,430 | 4,120 | 4,275 | +135 | +3.3 | 17,400 |
| 9/22 | 4,160 | 4,160 | 4,000 | 4,140 | +20 | +0.5 | 15,500 |
| 9/15 | 3,985 | 4,120 | 3,985 | 4,120 | +150 | +3.8 | 8,800 |
| 9/8 | 3,985 | 4,000 | 3,900 | 3,970 | +45 | +1.2 | 4,300 |
| 9/1 | 3,925 | 3,995 | 3,905 | 3,925 | +10 | +0.3 | 6,800 |
| 8/25 | 3,900 | 3,920 | 3,885 | 3,915 | +45 | +1.2 | 3,300 |
| 8/18 | 3,860 | 3,885 | 3,815 | 3,870 | +45 | +1.2 | 6,700 |
| 8/10 | 3,615 | 3,885 | 3,615 | 3,825 | +175 | +4.8 | 9,900 |
| 8/4 | 3,370 | 4,010 | 3,300 | 3,650 | +310 | +9.3 | 26,700 |
| 7/28 | 3,330 | 3,340 | 3,270 | 3,340 | -35 | -1.0 | 3,800 |
| 7/21 | 3,370 | 3,410 | 3,315 | 3,375 | +5 | +0.2 | 3,900 |
| 7/14 | 3,300 | 3,400 | 3,290 | 3,370 | +75 | +2.3 | 6,700 |
| 7/7 | 3,295 | 3,400 | 3,290 | 3,295 | +30 | +0.9 | 10,500 |
| 6/30 | 3,265 | 3,315 | 3,265 | 3,265 | 0 | 0.0 | 4,700 |
| 6/23 | 3,230 | 3,280 | 3,215 | 3,265 | +35 | +1.1 | 6,300 |
| 6/16 | 3,160 | 3,240 | 3,145 | 3,230 | +70 | +2.2 | 6,700 |
| 6/9 | 3,135 | 3,165 | 3,135 | 3,160 | +25 | +0.8 | 6,300 |
| 6/2 | 3,160 | 3,160 | 3,095 | 3,135 | +35 | +1.1 | 3,600 |
| 5/26 | 3,030 | 3,170 | 3,030 | 3,100 | +70 | +2.3 | 5,400 |
| 5/19 | 3,100 | 3,105 | 3,005 | 3,030 | 0 | 0.0 | 6,100 |
| 5/12 | 2,951 | 3,200 | 2,951 | 3,030 | +79 | +2.7 | 19,800 |
| 5/2 | 2,949 | 2,965 | 2,930 | 2,951 | +10 | +0.3 | 2,600 |
| 4/28 | 2,891 | 2,944 | 2,891 | 2,941 | 0 | 0.0 | 1,500 |
| 4/21 | 2,882 | 2,950 | 2,876 | 2,941 | +59 | +2.1 | 7,300 |
| 4/14 | 2,900 | 2,900 | 2,820 | 2,882 | -18 | -0.6 | 2,600 |
| 4/7 | 2,875 | 2,946 | 2,851 | 2,900 | +49 | +1.7 | 3,600 |
| 3/31 | 2,850 | 2,889 | 2,776 | 2,851 | +2 | +0.1 | 38,500 |
| 3/24 | 2,741 | 2,863 | 2,741 | 2,849 | +98 | +3.6 | 2,100 |
| 3/17 | 2,845 | 2,857 | 2,734 | 2,751 | -90 | -3.2 | 3,900 |
| 3/10 | 2,847 | 2,881 | 2,841 | 2,841 | -5 | -0.2 | 2,700 |
▶︎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
