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) | 2,193 (23/11/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,465 | 3,520 | 3,435 | 3,470 | +5 | +0.1 | 27,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 3,045 | 3,085 | 3,030 | 3,070 | +20 | +0.7 | 17,300 |
| 8/22 | 3,055 | 3,075 | 3,030 | 3,050 | +10 | +0.3 | 10,000 |
| 8/21 | 3,000 | 3,095 | 2,998 | 3,040 | +35 | +1.2 | 40,200 |
| 8/20 | 2,998 | 3,020 | 2,966 | 3,005 | +88 | +3.0 | 36,400 |
| 8/19 | 3,025 | 3,025 | 2,915 | 2,917 | -108 | -3.6 | 45,600 |
| 8/16 | 2,921 | 3,025 | 2,921 | 3,025 | +124 | +4.3 | 30,800 |
| 8/15 | 2,900 | 2,921 | 2,874 | 2,901 | -9 | -0.3 | 32,000 |
| 8/14 | 2,870 | 2,937 | 2,870 | 2,910 | +45 | +1.6 | 16,900 |
| 8/13 | 2,895 | 2,897 | 2,847 | 2,865 | +14 | +0.5 | 33,600 |
| 8/9 | 2,842 | 2,893 | 2,803 | 2,851 | +64 | +2.3 | 28,600 |
| 8/8 | 2,818 | 2,847 | 2,748 | 2,787 | -67 | -2.4 | 31,100 |
| 8/7 | 2,727 | 2,881 | 2,683 | 2,854 | +138 | +5.1 | 34,100 |
| 8/6 | 2,725 | 2,824 | 2,663 | 2,716 | +5 | +0.2 | 64,900 |
| 8/5 | 2,670 | 2,799 | 2,586 | 2,711 | -44 | -1.6 | 121,400 |
| 8/2 | 3,015 | 3,050 | 2,750 | 2,755 | -385 | -12.3 | 89,500 |
| 8/1 | 3,285 | 3,285 | 3,080 | 3,140 | -135 | -4.1 | 38,800 |
| 7/31 | 3,175 | 3,275 | 3,145 | 3,275 | +80 | +2.5 | 30,700 |
| 7/30 | 3,205 | 3,205 | 3,170 | 3,195 | +5 | +0.2 | 27,200 |
| 7/29 | 3,065 | 3,200 | 3,065 | 3,190 | +160 | +5.3 | 25,100 |
| 7/26 | 3,100 | 3,100 | 3,000 | 3,030 | -65 | -2.1 | 31,400 |
| 7/25 | 3,110 | 3,150 | 3,070 | 3,095 | -110 | -3.4 | 47,500 |
| 7/24 | 3,325 | 3,325 | 3,205 | 3,205 | -70 | -2.1 | 26,200 |
| 7/23 | 3,305 | 3,375 | 3,240 | 3,275 | +80 | +2.5 | 32,300 |
| 7/22 | 3,185 | 3,220 | 3,175 | 3,195 | +20 | +0.6 | 21,500 |
| 7/19 | 3,300 | 3,315 | 3,160 | 3,175 | -115 | -3.5 | 23,200 |
| 7/18 | 3,255 | 3,330 | 3,255 | 3,290 | -5 | -0.2 | 26,100 |
| 7/17 | 3,260 | 3,335 | 3,260 | 3,295 | +40 | +1.2 | 14,900 |
| 7/16 | 3,295 | 3,355 | 3,255 | 3,255 | -30 | -0.9 | 33,700 |
▶︎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
