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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,940 | 1,944 | 1,873 | 1,898 | -42 | -2.2 | 377,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,698 | 1,705 | 1,630 | 1,653 | -51 | -3.0 | 203,000 |
| 3/17 | 1,790 | 1,798 | 1,672 | 1,704 | -131 | -7.1 | 238,700 |
| 3/10 | 1,816 | 1,924 | 1,816 | 1,835 | +11 | +0.6 | 264,700 |
| 3/3 | 1,670 | 1,889 | 1,670 | 1,824 | +154 | +9.2 | 324,900 |
| 2/24 | 1,600 | 1,693 | 1,597 | 1,670 | +88 | +5.6 | 136,800 |
| 2/17 | 1,667 | 1,675 | 1,535 | 1,582 | +75 | +5.0 | 418,800 |
| 2/10 | 1,404 | 1,531 | 1,404 | 1,507 | +104 | +7.4 | 178,800 |
| 2/3 | 1,388 | 1,458 | 1,372 | 1,403 | +15 | +1.1 | 223,000 |
| 1/27 | 1,406 | 1,410 | 1,367 | 1,388 | -18 | -1.3 | 140,200 |
| 1/20 | 1,402 | 1,410 | 1,375 | 1,406 | -1 | -0.1 | 100,200 |
| 1/13 | 1,429 | 1,440 | 1,400 | 1,407 | 0 | 0.0 | 63,900 |
| 1/6 | 1,468 | 1,468 | 1,399 | 1,407 | -56 | -3.8 | 43,500 |
| 12/30 | 1,404 | 1,478 | 1,404 | 1,463 | +59 | +4.2 | 137,700 |
| 12/23 | 1,443 | 1,462 | 1,370 | 1,404 | -56 | -3.8 | 154,300 |
| 12/16 | 1,454 | 1,476 | 1,441 | 1,460 | +2 | +0.1 | 166,600 |
| 12/9 | 1,400 | 1,466 | 1,387 | 1,458 | +63 | +4.5 | 106,600 |
| 12/2 | 1,463 | 1,463 | 1,386 | 1,395 | -76 | -5.2 | 115,100 |
| 11/25 | 1,421 | 1,509 | 1,413 | 1,471 | +66 | +4.7 | 148,600 |
| 11/18 | 1,405 | 1,445 | 1,356 | 1,405 | -5 | -0.4 | 212,700 |
| 11/11 | 1,455 | 1,500 | 1,400 | 1,410 | -56 | -3.8 | 245,400 |
| 11/4 | 1,508 | 1,549 | 1,447 | 1,466 | -12 | -0.8 | 254,400 |
| 10/28 | 1,523 | 1,560 | 1,471 | 1,478 | -45 | -3.0 | 247,300 |
| 10/21 | 1,624 | 1,698 | 1,521 | 1,523 | -33 | -2.1 | 307,500 |
| 10/14 | 1,575 | 1,580 | 1,481 | 1,556 | -31 | -2.0 | 144,200 |
| 10/7 | 1,574 | 1,642 | 1,527 | 1,587 | +1 | +0.1 | 288,600 |
| 9/30 | 1,573 | 1,600 | 1,506 | 1,586 | +8 | +0.5 | 243,900 |
| 9/22 | 1,607 | 1,620 | 1,539 | 1,578 | -14 | -0.9 | 155,800 |
| 9/16 | 1,669 | 1,685 | 1,588 | 1,592 | -70 | -4.2 | 203,100 |
| 9/9 | 1,653 | 1,698 | 1,592 | 1,662 | -2 | -0.1 | 295,300 |
| 9/2 | 1,688 | 1,723 | 1,651 | 1,664 | -58 | -3.4 | 217,900 |
▶︎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
