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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,180 | 3,180 | 3,115 | 3,130 | -95 | -3.0 | 35,000 |
| 10/7 | 3,265 | 3,290 | 3,200 | 3,225 | -40 | -1.2 | 20,900 |
| 10/4 | 3,125 | 3,285 | 3,110 | 3,265 | +100 | +3.2 | 52,300 |
| 10/3 | 3,155 | 3,165 | 3,120 | 3,165 | +35 | +1.1 | 16,300 |
| 10/2 | 3,085 | 3,140 | 3,085 | 3,130 | -20 | -0.6 | 17,300 |
| 10/1 | 3,065 | 3,165 | 3,040 | 3,150 | +110 | +3.6 | 31,500 |
| 9/30 | 3,025 | 3,070 | 3,010 | 3,040 | -55 | -1.8 | 38,600 |
| 9/27 | 3,100 | 3,145 | 3,065 | 3,095 | -55 | -1.8 | 69,200 |
| 9/26 | 3,135 | 3,190 | 3,135 | 3,150 | +45 | +1.5 | 98,700 |
| 9/25 | 3,210 | 3,210 | 3,060 | 3,105 | -90 | -2.8 | 60,700 |
| 9/24 | 3,305 | 3,305 | 3,175 | 3,195 | -95 | -2.9 | 43,500 |
| 9/20 | 3,290 | 3,325 | 3,275 | 3,290 | +30 | +0.9 | 44,300 |
| 9/19 | 3,250 | 3,280 | 3,235 | 3,260 | +20 | +0.6 | 20,800 |
| 9/18 | 3,215 | 3,270 | 3,205 | 3,240 | +65 | +2.1 | 24,600 |
| 9/17 | 3,220 | 3,240 | 3,145 | 3,175 | -45 | -1.4 | 21,300 |
| 9/13 | 3,160 | 3,280 | 3,145 | 3,220 | +50 | +1.6 | 38,900 |
| 9/12 | 3,155 | 3,200 | 3,140 | 3,170 | +15 | +0.5 | 24,200 |
| 9/11 | 3,230 | 3,255 | 3,125 | 3,155 | -90 | -2.8 | 43,400 |
| 9/10 | 3,245 | 3,340 | 3,240 | 3,245 | -20 | -0.6 | 32,200 |
| 9/9 | 3,185 | 3,275 | 3,115 | 3,265 | +10 | +0.3 | 26,600 |
| 9/6 | 3,305 | 3,305 | 3,200 | 3,255 | -95 | -2.8 | 47,100 |
| 9/5 | 3,290 | 3,440 | 3,280 | 3,350 | +80 | +2.5 | 49,300 |
| 9/4 | 3,160 | 3,295 | 3,160 | 3,270 | +70 | +2.2 | 50,400 |
| 9/3 | 3,180 | 3,230 | 3,160 | 3,200 | +40 | +1.3 | 21,100 |
| 9/2 | 3,170 | 3,190 | 3,140 | 3,160 | -10 | -0.3 | 21,000 |
| 8/30 | 3,200 | 3,200 | 3,135 | 3,170 | -20 | -0.6 | 20,300 |
| 8/29 | 3,200 | 3,240 | 3,170 | 3,190 | +10 | +0.3 | 13,900 |
| 8/28 | 3,240 | 3,250 | 3,160 | 3,180 | -35 | -1.1 | 24,900 |
| 8/27 | 3,140 | 3,230 | 3,135 | 3,215 | +75 | +2.4 | 35,400 |
| 8/26 | 3,085 | 3,140 | 3,075 | 3,140 | +70 | +2.3 | 24,100 |
▶︎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
