9064東証P貸借
業種 陸運業
ヤマトホールディングス 株価時系列データ
PTS
1,720
円
(21:42)
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 |
|---|---|
| 2,761.5 (24/01/10) | 1,524.5 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,761.5 (24/01/10) | 1,524.5 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,608.5 | 1,727.5 | 1,608.0 | 1,720.0 | +109.0 | +6.8 | 9,659,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,611.0 | -0.1 | 1,605.3 | 6,304,100 | 106,600 | 886,000 | 8.31 |
| 11/8 | 1,612.5 | +1.3 | 1,609.5 | 12,940,300 | 225,300 | 879,100 | 3.90 |
| 11/1 | 1,592.0 | +1.2 | 1,610.0 | 5,621,100 | 177,700 | 980,800 | 5.52 |
| 10/25 | 1,573.5 | -3.3 | 1,584.6 | 5,602,300 | 180,000 | 1,013,500 | 5.63 |
| 10/18 | 1,627.0 | -2.6 | 1,652.8 | 3,457,200 | 181,100 | 940,200 | 5.19 |
| 10/11 | 1,670.0 | +2.0 | 1,667.0 | 5,684,400 | 177,500 | 900,200 | 5.07 |
| 10/4 | 1,637.5 | -1.4 | 1,628.3 | 6,456,300 | 176,700 | 983,300 | 5.56 |
| 9/27 | 1,661.5 | +0.9 | 1,658.0 | 7,211,100 | 173,300 | 952,000 | 5.49 |
| 9/20 | 1,647.5 | +1.7 | 1,648.3 | 5,044,500 | 191,000 | 1,042,600 | 5.46 |
| 9/13 | 1,620.0 | -1.6 | 1,608.9 | 8,814,100 | 196,400 | 1,077,900 | 5.49 |
| 9/6 | 1,646.0 | -2.7 | 1,656.0 | 9,559,900 | 221,800 | 1,048,100 | 4.73 |
| 8/30 | 1,692.0 | +0.5 | 1,690.6 | 33,857,000 | 225,700 | 1,051,700 | 4.66 |
| 8/23 | 1,683.5 | +4.1 | 1,643.2 | 8,938,800 | 257,400 | 1,025,700 | 3.98 |
| 8/16 | 1,616.5 | +0.2 | 1,575.0 | 11,374,000 | 253,100 | 990,700 | 3.91 |
| 8/9 | 1,614.0 | -2.2 | 1,598.1 | 14,975,700 | 173,800 | 1,011,300 | 5.82 |
| 8/2 | 1,650.0 | -7.6 | 1,709.4 | 11,322,600 | 173,800 | 1,152,900 | 6.63 |
| 7/26 | 1,785.0 | -3.2 | 1,803.2 | 8,222,400 | 156,300 | 1,234,700 | 7.90 |
| 7/19 | 1,843.5 | -0.5 | 1,851.8 | 6,693,800 | 131,400 | 1,261,300 | 9.60 |
| 7/12 | 1,853.0 | +4.1 | 1,819.1 | 9,921,000 | 145,700 | 1,202,900 | 8.26 |
| 7/5 | 1,780.0 | +0.7 | 1,760.4 | 6,829,800 | 141,700 | 1,411,700 | 9.96 |
| 6/28 | 1,768.5 | +2.7 | 1,776.0 | 8,264,600 | 130,200 | 1,373,400 | 10.55 |
| 6/21 | 1,721.5 | +4.2 | 1,708.4 | 8,302,100 | 143,200 | 1,449,900 | 10.13 |
| 6/14 | 1,652.0 | -5.6 | 1,683.2 | 11,023,800 | 143,100 | 1,589,000 | 11.10 |
| 6/7 | 1,749.5 | -2.9 | 1,789.2 | 9,930,500 | 142,600 | 1,326,100 | 9.30 |
| 5/31 | 1,802.0 | +2.6 | 1,764.3 | 14,844,500 | 158,100 | 1,276,000 | 8.07 |
| 5/24 | 1,756.5 | +0.8 | 1,753.2 | 10,349,100 | 140,000 | 1,544,200 | 11.03 |
| 5/17 | 1,743.0 | -0.9 | 1,741.7 | 15,758,900 | 133,400 | 1,723,600 | 12.92 |
| 5/10 | 1,758.0 | -13.0 | 1,824.2 | 16,132,500 | 125,700 | 1,551,600 | 12.34 |
| 5/2 | 2,021.0 | -2.3 | 2,052.6 | 3,974,100 | 137,800 | 721,800 | 5.24 |
| 4/26 | 2,068.0 | +3.5 | 2,060.6 | 8,066,700 | 148,900 | 701,600 | 4.71 |
▶︎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
