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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,167 | 1,195 | 1,146 | 1,183 | +27 | +2.3 | 167,400 |
| 6/25 | 1,100 | 1,162 | 1,093 | 1,156 | +49 | +4.4 | 77,400 |
| 6/18 | 1,119 | 1,152 | 1,107 | 1,107 | -2 | -0.2 | 67,100 |
| 6/11 | 1,113 | 1,149 | 1,096 | 1,109 | +1 | +0.1 | 90,300 |
| 6/4 | 1,143 | 1,145 | 1,091 | 1,108 | -32 | -2.8 | 77,600 |
| 5/28 | 1,100 | 1,148 | 1,084 | 1,140 | +37 | +3.4 | 87,200 |
| 5/21 | 1,083 | 1,113 | 1,074 | 1,103 | +28 | +2.6 | 75,500 |
| 5/14 | 1,075 | 1,113 | 1,049 | 1,075 | 0 | 0.0 | 100,800 |
| 5/7 | 1,035 | 1,079 | 1,032 | 1,075 | +40 | +3.9 | 37,400 |
| 4/30 | 1,069 | 1,075 | 1,030 | 1,035 | -30 | -2.8 | 95,400 |
| 4/23 | 1,143 | 1,158 | 1,060 | 1,065 | -67 | -5.9 | 113,100 |
| 4/16 | 1,188 | 1,188 | 1,126 | 1,132 | -41 | -3.5 | 41,900 |
| 4/9 | 1,151 | 1,191 | 1,132 | 1,173 | +26 | +2.3 | 85,100 |
| 4/2 | 1,230 | 1,235 | 1,147 | 1,147 | -71 | -5.8 | 99,100 |
| 3/26 | 1,208 | 1,226 | 1,173 | 1,218 | +1 | +0.1 | 148,400 |
| 3/19 | 1,125 | 1,217 | 1,116 | 1,217 | +83 | +7.3 | 137,700 |
| 3/12 | 1,109 | 1,147 | 1,090 | 1,134 | +27 | +2.4 | 100,900 |
| 3/5 | 1,060 | 1,114 | 1,050 | 1,107 | +64 | +6.1 | 105,200 |
| 2/26 | 1,086 | 1,086 | 1,043 | 1,043 | -13 | -1.2 | 65,500 |
| 2/19 | 1,133 | 1,133 | 1,053 | 1,056 | -51 | -4.6 | 87,300 |
| 2/12 | 1,103 | 1,143 | 1,097 | 1,107 | +6 | +0.5 | 47,500 |
| 2/5 | 1,046 | 1,120 | 1,045 | 1,101 | +55 | +5.3 | 62,800 |
| 1/29 | 1,059 | 1,097 | 1,045 | 1,046 | -1 | -0.1 | 93,000 |
| 1/22 | 1,104 | 1,127 | 1,047 | 1,047 | -57 | -5.2 | 72,800 |
| 1/15 | 1,154 | 1,177 | 1,102 | 1,104 | -49 | -4.3 | 66,100 |
| 1/8 | 1,137 | 1,153 | 1,098 | 1,153 | +18 | +1.6 | 69,200 |
| 12/30 | 1,156 | 1,165 | 1,120 | 1,135 | -19 | -1.7 | 80,300 |
| 12/25 | 1,195 | 1,207 | 1,137 | 1,154 | -41 | -3.4 | 100,200 |
| 12/18 | 1,232 | 1,233 | 1,181 | 1,195 | -32 | -2.6 | 144,100 |
| 12/11 | 1,234 | 1,235 | 1,195 | 1,227 | +4 | +0.3 | 118,900 |
▶︎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
