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
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 |
|---|---|
| 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,940 | 1,944 | 1,852 | 1,866 | -74 | -3.8 | 391,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,300 | 1,350 | 1,276 | 1,349 | +49 | +3.8 | 8,400 |
| 10/4 | 1,323 | 1,383 | 1,300 | 1,300 | +40 | +3.2 | 12,400 |
| 9/27 | 1,244 | 1,272 | 1,244 | 1,260 | +16 | +1.3 | 12,300 |
| 9/20 | 1,245 | 1,250 | 1,220 | 1,244 | +15 | +1.2 | 6,400 |
| 9/13 | 1,227 | 1,265 | 1,225 | 1,229 | -6 | -0.5 | 8,600 |
| 9/6 | 1,277 | 1,277 | 1,217 | 1,235 | -26 | -2.1 | 5,400 |
| 8/30 | 1,246 | 1,299 | 1,223 | 1,261 | +15 | +1.2 | 19,600 |
| 8/23 | 1,280 | 1,280 | 1,238 | 1,246 | -34 | -2.7 | 5,600 |
| 8/16 | 1,250 | 1,280 | 1,211 | 1,280 | +49 | +4.0 | 12,000 |
| 8/9 | 1,248 | 1,250 | 1,225 | 1,231 | -47 | -3.7 | 800 |
| 8/2 | 1,259 | 1,291 | 1,231 | 1,278 | +19 | +1.5 | 12,300 |
| 7/26 | 1,250 | 1,259 | 1,206 | 1,259 | +9 | +0.7 | 13,000 |
| 7/19 | 1,350 | 1,350 | 1,250 | 1,250 | -50 | -3.9 | 16,200 |
| 7/12 | 1,300 | 1,348 | 1,221 | 1,300 | 0 | 0.0 | 37,300 |
| 7/5 | 1,329 | 1,380 | 1,271 | 1,300 | -11 | -0.8 | 70,200 |
| 6/28 | 1,210 | 1,311 | 1,201 | 1,311 | +100 | +8.3 | 35,100 |
| 6/21 | 1,220 | 1,235 | 1,056 | 1,211 | -11 | -0.9 | 22,100 |
| 6/14 | 1,234 | 1,258 | 1,218 | 1,222 | +2 | +0.2 | 14,700 |
| 6/7 | 1,239 | 1,239 | 1,193 | 1,220 | -7 | -0.6 | 8,900 |
| 5/31 | 1,205 | 1,243 | 1,205 | 1,227 | +22 | +1.8 | 22,400 |
| 5/24 | 1,175 | 1,212 | 1,172 | 1,205 | +30 | +2.6 | 8,300 |
| 5/17 | 1,189 | 1,190 | 1,166 | 1,175 | +10 | +0.9 | 10,200 |
| 5/10 | 1,165 | 1,185 | 1,140 | 1,165 | 0 | 0.0 | 24,600 |
| 4/26 | 1,163 | 1,168 | 1,155 | 1,165 | -5 | -0.4 | 5,700 |
| 4/19 | 1,182 | 1,187 | 1,156 | 1,170 | -2 | -0.2 | 6,500 |
| 4/12 | 1,170 | 1,183 | 1,162 | 1,172 | +8 | +0.7 | 10,500 |
| 4/5 | 1,179 | 1,180 | 1,149 | 1,164 | -21 | -1.8 | 4,600 |
| 3/29 | 1,156 | 1,189 | 1,140 | 1,185 | +26 | +2.2 | 18,400 |
| 3/22 | 1,150 | 1,161 | 1,116 | 1,159 | ー | ー | 12,700 |
▶︎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
