7130東証P貸借
業種 卸売業
ヤマエグループホールディングス 株価時系列データ
PTS
1,888.1
円
(09:49)
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 |
|---|---|
| 4,300 (24/01/15) | 1,502 (24/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,300 (24/01/15) | 1,502 (24/08/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,062 | 2,120 | 1,852 | 1,883 | -189 | -9.1 | 1,094,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,000 | 1,000 | 970 | 984 | -13 | -1.3 | 53,400 |
| 07/04 | 1,026 | 1,028 | 960 | 997 | -29 | -2.8 | 47,400 |
| 07/03 | 1,048 | 1,050 | 1,003 | 1,026 | -23 | -2.2 | 51,200 |
| 07/02 | 1,140 | 1,140 | 1,020 | 1,049 | -91 | -8.0 | 58,600 |
| 07/01 | 1,130 | 1,140 | 1,021 | 1,140 | +40 | +3.6 | 45,300 |
| 06/12 | 995 | 1,155 | 945 | 1,100 | +110 | +11.1 | 71,700 |
| 06/11 | 998 | 998 | 935 | 990 | +11 | +1.1 | 45,400 |
| 06/10 | 1,050 | 1,050 | 920 | 979 | -61 | -5.9 | 65,700 |
| 06/09 | 1,070 | 1,090 | 1,003 | 1,040 | -10 | -1.0 | 35,600 |
| 06/08 | 1,060 | 1,090 | 1,019 | 1,050 | 0 | 0.0 | 37,800 |
| 06/07 | 1,040 | 1,100 | 980 | 1,050 | +10 | +1.0 | 77,400 |
| 06/06 | 1,099 | 1,099 | 970 | 1,040 | -60 | -5.5 | 38,300 |
| 06/05 | 1,110 | 1,110 | 990 | 1,100 | 0 | 0.0 | 34,800 |
| 06/04 | 1,120 | 1,120 | 1,030 | 1,100 | 0 | 0.0 | 37,400 |
| 06/03 | 1,161 | 1,161 | 980 | 1,100 | -41 | -3.6 | 49,900 |
| 06/02 | 1,200 | 1,200 | 1,050 | 1,141 | -9 | -0.8 | 32,100 |
| 06/01 | 1,090 | 1,200 | 1,090 | 1,150 | +90 | +8.5 | 62,700 |
| 05/12 | 1,090 | 1,100 | 1,049 | 1,060 | -10 | -0.9 | 89,100 |
| 05/11 | 1,049 | 1,070 | 1,000 | 1,070 | +22 | +2.1 | 46,700 |
| 05/10 | 1,039 | 1,100 | 990 | 1,048 | +27 | +2.6 | 51,800 |
| 05/09 | 1,025 | 1,039 | 974 | 1,021 | -4 | -0.4 | 40,200 |
| 05/08 | 970 | 1,039 | 940 | 1,025 | +55 | +5.7 | 61,500 |
| 05/07 | 950 | 970 | 910 | 970 | +20 | +2.1 | 106,900 |
| 05/06 | 910 | 950 | 890 | 950 | +40 | +4.4 | 75,800 |
| 05/05 | 925 | 930 | 900 | 910 | -14 | -1.5 | 44,200 |
| 05/04 | 930 | 930 | 900 | 924 | +23 | +2.6 | 37,100 |
| 05/03 | 910 | 968 | 890 | 901 | +1 | +0.1 | 90,200 |
| 05/02 | 930 | 949 | 890 | 900 | -30 | -3.2 | 31,300 |
| 05/01 | 970 | 970 | 890 | 930 | +30 | +3.3 | 33,400 |
| 04/12 | 900 | 970 | 890 | 900 | 0 | 0.0 | 65,800 |
▶︎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
