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
1,873.1
円
(11:29)
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 | 1,876 | -64 | -3.3 | 289,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,272 | 1,272 | 1,191 | 1,223 | -19 | -1.5 | 134,100 |
| 11/27 | 1,268 | 1,268 | 1,203 | 1,242 | -13 | -1.0 | 131,000 |
| 11/20 | 1,263 | 1,273 | 1,233 | 1,255 | +3 | +0.2 | 87,800 |
| 11/13 | 1,238 | 1,284 | 1,214 | 1,252 | +14 | +1.1 | 83,400 |
| 11/6 | 1,230 | 1,252 | 1,210 | 1,238 | +30 | +2.5 | 45,800 |
| 10/30 | 1,213 | 1,264 | 1,198 | 1,208 | -5 | -0.4 | 83,400 |
| 10/23 | 1,195 | 1,246 | 1,169 | 1,213 | +48 | +4.1 | 90,700 |
| 10/16 | 1,190 | 1,209 | 1,160 | 1,165 | -20 | -1.7 | 96,300 |
| 10/9 | 1,238 | 1,238 | 1,175 | 1,185 | -23 | -1.9 | 89,800 |
| 10/2 | 1,222 | 1,286 | 1,205 | 1,208 | +16 | +1.3 | 169,900 |
| 9/25 | 1,251 | 1,279 | 1,192 | 1,192 | -83 | -6.5 | 185,700 |
| 9/18 | 1,212 | 1,290 | 1,212 | 1,275 | +73 | +6.1 | 144,900 |
| 9/11 | 1,150 | 1,220 | 1,145 | 1,202 | +51 | +4.4 | 100,500 |
| 9/4 | 1,214 | 1,232 | 1,151 | 1,151 | -63 | -5.2 | 71,400 |
| 8/28 | 1,203 | 1,259 | 1,180 | 1,214 | +7 | +0.6 | 68,600 |
| 8/21 | 1,249 | 1,256 | 1,179 | 1,207 | -24 | -2.0 | 49,200 |
| 8/14 | 1,247 | 1,278 | 1,205 | 1,231 | +11 | +0.9 | 63,200 |
| 8/7 | 1,230 | 1,250 | 1,210 | 1,220 | +20 | +1.7 | 32,300 |
| 7/31 | 1,210 | 1,298 | 1,200 | 1,200 | -10 | -0.8 | 89,000 |
| 7/22 | 1,213 | 1,266 | 1,184 | 1,210 | -3 | -0.3 | 41,300 |
| 7/17 | 1,254 | 1,298 | 1,201 | 1,213 | -11 | -0.9 | 130,900 |
| 7/10 | 1,326 | 1,326 | 1,224 | 1,224 | -73 | -5.6 | 114,600 |
| 7/3 | 1,228 | 1,300 | 1,158 | 1,297 | +86 | +7.1 | 228,600 |
| 6/26 | 1,188 | 1,213 | 1,150 | 1,211 | +19 | +1.6 | 98,000 |
| 6/19 | 1,228 | 1,249 | 1,185 | 1,192 | -6 | -0.5 | 105,800 |
| 6/12 | 1,275 | 1,275 | 1,195 | 1,198 | -82 | -6.4 | 120,500 |
| 6/5 | 1,264 | 1,317 | 1,251 | 1,280 | +16 | +1.3 | 104,400 |
| 5/29 | 1,211 | 1,325 | 1,126 | 1,264 | +56 | +4.6 | 190,900 |
| 5/22 | 1,250 | 1,313 | 1,203 | 1,208 | -25 | -2.0 | 205,700 |
| 5/15 | 1,297 | 1,342 | 1,228 | 1,233 | -37 | -2.9 | 142,800 |
▶︎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
