6630東証P貸借
業種 電気機器
ヤーマン 株価時系列データ
PTS
920
円
取引時間外
(23:00)
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 |
|---|---|
| 1,183 (23/05/23) | 900 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,046 (24/01/11) | 919 (24/05/01) |
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 | 956 | 959 | 916 | 916 | -45 | -4.7 | 1,208,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 956 | 959 | 916 | 916 | -45 | -4.7 | 922,500 |
| 4/26 | 984 | 995 | 940 | 961 | -13 | -1.3 | 1,453,500 |
| 4/19 | 976 | 990 | 971 | 974 | -3 | -0.3 | 887,700 |
| 4/12 | 980 | 993 | 972 | 977 | -1 | -0.1 | 717,800 |
| 4/5 | 1,009 | 1,013 | 968 | 978 | -27 | -2.7 | 1,169,000 |
| 3/29 | 970 | 1,012 | 968 | 1,005 | +39 | +4.0 | 1,396,200 |
| 3/22 | 1,000 | 1,000 | 954 | 966 | -31 | -3.1 | 1,627,500 |
| 3/15 | 993 | 1,015 | 934 | 997 | +8 | +0.8 | 2,992,700 |
| 3/8 | 989 | 1,003 | 976 | 989 | -1 | -0.1 | 1,077,800 |
| 3/1 | 1,006 | 1,022 | 989 | 990 | -17 | -1.7 | 1,201,200 |
| 2/22 | 1,004 | 1,019 | 999 | 1,007 | +6 | +0.6 | 717,100 |
| 2/16 | 1,019 | 1,021 | 987 | 1,001 | -13 | -1.3 | 838,100 |
| 2/9 | 1,008 | 1,030 | 997 | 1,014 | +7 | +0.7 | 807,300 |
| 2/2 | 1,011 | 1,018 | 994 | 1,007 | +4 | +0.4 | 1,299,500 |
| 1/26 | 990 | 1,014 | 986 | 1,003 | +16 | +1.6 | 1,115,700 |
| 1/19 | 1,035 | 1,035 | 982 | 987 | -43 | -4.2 | 1,375,100 |
| 1/12 | 1,014 | 1,046 | 1,013 | 1,030 | +18 | +1.8 | 979,300 |
| 1/5 | 1,003 | 1,020 | 993 | 1,012 | +6 | +0.6 | 450,500 |
| 12/29 | 1,006 | 1,013 | 955 | 1,006 | 0 | 0.0 | 1,330,600 |
| 12/22 | 942 | 1,015 | 937 | 1,006 | +60 | +6.3 | 1,767,300 |
| 12/15 | 1,035 | 1,053 | 900 | 946 | -84 | -8.2 | 4,265,200 |
| 12/8 | 1,041 | 1,061 | 1,026 | 1,030 | -10 | -1.0 | 794,500 |
| 12/1 | 1,053 | 1,092 | 1,036 | 1,040 | -12 | -1.1 | 1,361,000 |
| 11/24 | 1,037 | 1,064 | 1,033 | 1,052 | +18 | +1.7 | 832,100 |
| 11/17 | 1,060 | 1,072 | 1,022 | 1,034 | -26 | -2.5 | 1,383,100 |
| 11/10 | 1,075 | 1,097 | 1,045 | 1,060 | -12 | -1.1 | 1,377,200 |
| 11/2 | 1,042 | 1,077 | 1,039 | 1,072 | +17 | +1.6 | 735,700 |
| 10/27 | 1,018 | 1,059 | 1,013 | 1,055 | +37 | +3.6 | 1,073,300 |
| 10/20 | 1,013 | 1,031 | 1,007 | 1,018 | 0 | 0.0 | 615,800 |
| 10/13 | 1,020 | 1,029 | 1,010 | 1,018 | -6 | -0.6 | 583,400 |
▶︎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