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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,598 | 1,738 | 1,581 | 1,722 | +108 | +6.7 | 248,700 |
| 8/19 | 1,640 | 1,719 | 1,570 | 1,614 | -3 | -0.2 | 646,100 |
| 8/12 | 1,365 | 1,617 | 1,313 | 1,617 | +251 | +18.4 | 279,200 |
| 8/5 | 1,375 | 1,385 | 1,326 | 1,366 | -9 | -0.7 | 70,900 |
| 7/29 | 1,350 | 1,399 | 1,350 | 1,375 | +8 | +0.6 | 136,200 |
| 7/22 | 1,399 | 1,427 | 1,342 | 1,367 | -27 | -1.9 | 119,100 |
| 7/15 | 1,367 | 1,435 | 1,367 | 1,394 | +32 | +2.4 | 204,100 |
| 7/8 | 1,311 | 1,439 | 1,292 | 1,362 | +81 | +6.3 | 390,800 |
| 7/1 | 1,219 | 1,320 | 1,219 | 1,281 | +62 | +5.1 | 249,700 |
| 6/24 | 1,173 | 1,226 | 1,160 | 1,219 | +61 | +5.3 | 59,700 |
| 6/17 | 1,203 | 1,204 | 1,152 | 1,158 | -47 | -3.9 | 84,700 |
| 6/10 | 1,189 | 1,241 | 1,180 | 1,205 | +18 | +1.5 | 88,400 |
| 6/3 | 1,200 | 1,209 | 1,145 | 1,187 | +26 | +2.2 | 160,100 |
| 5/27 | 1,156 | 1,182 | 1,125 | 1,161 | +11 | +1.0 | 100,400 |
| 5/20 | 1,159 | 1,161 | 1,090 | 1,150 | +15 | +1.3 | 109,800 |
| 5/13 | 1,045 | 1,232 | 1,028 | 1,135 | +90 | +8.6 | 257,000 |
| 5/6 | 1,025 | 1,048 | 1,018 | 1,045 | +25 | +2.5 | 31,900 |
| 4/28 | 1,009 | 1,040 | 977 | 1,020 | +5 | +0.5 | 192,000 |
| 4/22 | 1,009 | 1,043 | 996 | 1,015 | +11 | +1.1 | 86,500 |
| 4/15 | 1,013 | 1,023 | 989 | 1,004 | -11 | -1.1 | 94,300 |
| 4/8 | 1,029 | 1,041 | 996 | 1,015 | -14 | -1.4 | 122,400 |
| 4/1 | 1,077 | 1,122 | 1,007 | 1,029 | -48 | -4.5 | 171,600 |
| 3/25 | 1,058 | 1,099 | 1,040 | 1,077 | +23 | +2.2 | 80,100 |
| 3/18 | 1,020 | 1,061 | 993 | 1,054 | +34 | +3.3 | 179,500 |
| 3/11 | 1,022 | 1,050 | 980 | 1,020 | -7 | -0.7 | 133,400 |
| 3/4 | 1,090 | 1,141 | 1,020 | 1,027 | -65 | -6.0 | 126,500 |
| 2/25 | 1,049 | 1,097 | 1,028 | 1,092 | +36 | +3.4 | 67,500 |
| 2/18 | 1,060 | 1,100 | 1,037 | 1,056 | +6 | +0.6 | 85,400 |
| 2/10 | 1,041 | 1,060 | 1,026 | 1,050 | +2 | +0.2 | 38,000 |
| 2/4 | 1,032 | 1,060 | 1,026 | 1,048 | +16 | +1.6 | 62,400 |
▶︎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
