9305東証P貸借
業種 卸売業
ヤマタネ 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 |
|---|---|
| 3,560 (24/11/15) | 2,145 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,560 (24/11/15) | 2,402 (24/02/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,440 | 3,485 | 3,425 | 3,465 | +60 | +1.8 | 17,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,455 | 3,475 | 3,405 | 3,405 | -30 | -0.9 | 10,200 |
| 11/20 | 3,460 | 3,470 | 3,405 | 3,435 | 0 | 0.0 | 13,600 |
| 11/19 | 3,415 | 3,460 | 3,415 | 3,435 | +25 | +0.7 | 13,600 |
| 11/18 | 3,440 | 3,470 | 3,405 | 3,410 | -85 | -2.4 | 28,400 |
| 11/15 | 3,520 | 3,560 | 3,445 | 3,495 | +145 | +4.3 | 77,500 |
| 11/14 | 3,365 | 3,420 | 3,340 | 3,350 | -15 | -0.5 | 27,900 |
| 11/13 | 3,205 | 3,365 | 3,205 | 3,365 | +160 | +5.0 | 31,600 |
| 11/12 | 3,150 | 3,235 | 3,150 | 3,205 | +85 | +2.7 | 25,800 |
| 11/11 | 3,240 | 3,285 | 3,120 | 3,120 | -120 | -3.7 | 73,400 |
| 11/8 | 3,450 | 3,480 | 3,200 | 3,240 | -205 | -6.0 | 69,200 |
| 11/7 | 3,455 | 3,515 | 3,405 | 3,445 | +40 | +1.2 | 76,700 |
| 11/6 | 3,365 | 3,455 | 3,365 | 3,405 | +65 | +2.0 | 28,900 |
| 11/5 | 3,330 | 3,375 | 3,260 | 3,340 | +60 | +1.8 | 19,400 |
| 11/1 | 3,295 | 3,310 | 3,270 | 3,280 | -15 | -0.5 | 14,500 |
| 10/31 | 3,255 | 3,320 | 3,255 | 3,295 | +35 | +1.1 | 16,600 |
| 10/30 | 3,270 | 3,300 | 3,215 | 3,260 | -10 | -0.3 | 106,400 |
| 10/29 | 3,245 | 3,270 | 3,225 | 3,270 | +40 | +1.2 | 11,300 |
| 10/28 | 3,185 | 3,230 | 3,150 | 3,230 | +45 | +1.4 | 12,200 |
| 10/25 | 3,235 | 3,295 | 3,180 | 3,185 | -45 | -1.4 | 19,500 |
| 10/24 | 3,190 | 3,240 | 3,180 | 3,230 | +30 | +0.9 | 17,800 |
| 10/23 | 3,175 | 3,220 | 3,175 | 3,200 | -15 | -0.5 | 12,500 |
| 10/22 | 3,225 | 3,230 | 3,190 | 3,215 | 0 | 0.0 | 12,700 |
| 10/21 | 3,195 | 3,220 | 3,150 | 3,215 | -15 | -0.5 | 17,300 |
| 10/18 | 3,235 | 3,250 | 3,200 | 3,230 | -25 | -0.8 | 15,200 |
| 10/17 | 3,280 | 3,280 | 3,205 | 3,255 | -40 | -1.2 | 21,300 |
| 10/16 | 3,205 | 3,335 | 3,205 | 3,295 | +5 | +0.2 | 57,300 |
| 10/15 | 3,090 | 3,300 | 3,080 | 3,290 | +240 | +7.9 | 79,900 |
| 10/11 | 3,060 | 3,070 | 3,025 | 3,050 | -25 | -0.8 | 23,300 |
| 10/10 | 3,045 | 3,080 | 3,005 | 3,075 | +45 | +1.5 | 22,400 |
| 10/9 | 3,130 | 3,155 | 3,030 | 3,030 | -100 | -3.2 | 32,100 |
▶︎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
