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
1,867
円
(15:02)
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 | 1,870 | -70 | -3.6 | 311,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,270 | 1,300 | 1,257 | 1,270 | -5 | -0.4 | 31,200 |
| 5/1 | 1,352 | 1,469 | 1,190 | 1,275 | -70 | -5.2 | 2,546,200 |
| 4/24 | 1,308 | 1,345 | 1,280 | 1,345 | +43 | +3.3 | 697,200 |
| 4/17 | 1,313 | 1,318 | 1,261 | 1,302 | +16 | +1.2 | 337,400 |
| 4/10 | 1,010 | 1,321 | 1,000 | 1,286 | +291 | +29.3 | 575,400 |
| 4/3 | 1,135 | 1,149 | 990 | 995 | -171 | -14.7 | 139,500 |
| 3/27 | 1,281 | 1,291 | 1,119 | 1,166 | -115 | -9.0 | 214,700 |
| 3/19 | 1,400 | 1,400 | 1,262 | 1,281 | -81 | -6.0 | 28,900 |
| 3/13 | 1,548 | 1,590 | 1,290 | 1,362 | -147 | -9.7 | 35,500 |
| 3/6 | 1,300 | 1,683 | 1,284 | 1,509 | +225 | +17.5 | 57,100 |
| 2/28 | 1,300 | 1,349 | 1,284 | 1,284 | -31 | -2.4 | 19,600 |
| 2/21 | 1,318 | 1,320 | 1,263 | 1,315 | -3 | -0.2 | 10,500 |
| 2/14 | 1,299 | 1,325 | 1,299 | 1,318 | +28 | +2.2 | 14,200 |
| 2/7 | 1,333 | 1,333 | 1,281 | 1,290 | -14 | -1.1 | 10,200 |
| 1/31 | 1,314 | 1,344 | 1,296 | 1,304 | -10 | -0.8 | 19,700 |
| 1/24 | 1,292 | 1,315 | 1,292 | 1,314 | +14 | +1.1 | 8,000 |
| 1/17 | 1,296 | 1,300 | 1,290 | 1,300 | +10 | +0.8 | 13,100 |
| 1/10 | 1,308 | 1,313 | 1,250 | 1,290 | -18 | -1.4 | 10,300 |
| 12/30 | 1,306 | 1,308 | 1,306 | 1,308 | -12 | -0.9 | 10,900 |
| 12/27 | 1,286 | 1,329 | 1,286 | 1,320 | +30 | +2.3 | 11,400 |
| 12/20 | 1,328 | 1,328 | 1,290 | 1,290 | -12 | -0.9 | 6,000 |
| 12/13 | 1,300 | 1,329 | 1,291 | 1,302 | +2 | +0.2 | 48,700 |
| 12/6 | 1,328 | 1,328 | 1,291 | 1,300 | -9 | -0.7 | 15,400 |
| 11/29 | 1,300 | 1,325 | 1,300 | 1,309 | +14 | +1.1 | 20,600 |
| 11/22 | 1,354 | 1,354 | 1,279 | 1,295 | -60 | -4.4 | 23,500 |
| 11/15 | 1,348 | 1,355 | 1,331 | 1,355 | +5 | +0.4 | 13,200 |
| 11/8 | 1,316 | 1,350 | 1,316 | 1,350 | +26 | +2.0 | 7,400 |
| 11/1 | 1,341 | 1,355 | 1,316 | 1,324 | -16 | -1.2 | 21,100 |
| 10/25 | 1,333 | 1,358 | 1,330 | 1,340 | +25 | +1.9 | 11,400 |
| 10/18 | 1,379 | 1,379 | 1,306 | 1,315 | -34 | -2.5 | 7,400 |
▶︎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
