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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,295 | 3,560 | 3,120 | 3,470 | +175 | +5.3 | 595,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,522 | 1,587 | 1,384 | 1,581 | +63 | +4.2 | 587,000 |
| 17/03 | 1,611 | 1,651 | 1,518 | 1,518 | -83 | -5.2 | 513,800 |
| 17/02 | 1,621 | 1,671 | 1,584 | 1,601 | -27 | -1.7 | 460,400 |
| 17/01 | 1,615 | 1,696 | 1,567 | 1,628 | +39 | +2.5 | 563,700 |
| 16/12 | 1,500 | 1,649 | 1,484 | 1,589 | +104 | +7.0 | 821,100 |
| 16/11 | 1,379 | 1,506 | 1,276 | 1,485 | +100 | +7.2 | 680,600 |
| 16/10 | 1,364 | 1,393 | 1,341 | 1,385 | +47 | +3.5 | 427,600 |
| 16/09 | 1,320 | 1,386 | 1,290 | 1,338 | +18 | +1.4 | 690,400 |
| 16/08 | 1,360 | 1,380 | 1,280 | 1,320 | -60 | -4.4 | 712,100 |
| 16/07 | 1,380 | 1,440 | 1,310 | 1,380 | 0 | 0.0 | 694,400 |
| 16/06 | 1,490 | 1,500 | 1,330 | 1,380 | -110 | -7.4 | 646,400 |
| 16/05 | 1,470 | 1,530 | 1,450 | 1,490 | -10 | -0.7 | 383,500 |
| 16/04 | 1,550 | 1,570 | 1,370 | 1,500 | -50 | -3.2 | 653,200 |
| 16/03 | 1,540 | 1,660 | 1,470 | 1,550 | +20 | +1.3 | 860,900 |
| 16/02 | 1,790 | 1,790 | 1,460 | 1,530 | -220 | -12.6 | 615,600 |
| 16/01 | 1,820 | 1,870 | 1,560 | 1,750 | -90 | -4.9 | 624,500 |
| 15/12 | 1,980 | 2,040 | 1,790 | 1,840 | -160 | -8.0 | 916,400 |
| 15/11 | 1,850 | 2,030 | 1,800 | 2,000 | +150 | +8.1 | 901,700 |
| 15/10 | 1,780 | 1,970 | 1,750 | 1,850 | +70 | +3.9 | 888,800 |
| 15/09 | 1,840 | 1,860 | 1,680 | 1,780 | -60 | -3.3 | 813,500 |
| 15/08 | 2,020 | 2,080 | 1,660 | 1,840 | -220 | -10.7 | 1,413,900 |
| 15/07 | 2,130 | 2,250 | 1,910 | 2,060 | -70 | -3.3 | 3,055,200 |
| 15/06 | 2,020 | 2,170 | 1,850 | 2,130 | +110 | +5.5 | 1,984,600 |
| 15/05 | 1,880 | 2,030 | 1,860 | 2,020 | +130 | +6.9 | 1,379,400 |
| 15/04 | 1,750 | 1,920 | 1,740 | 1,890 | +140 | +8.0 | 1,899,200 |
| 15/03 | 1,860 | 1,880 | 1,730 | 1,750 | -100 | -5.4 | 786,200 |
| 15/02 | 1,740 | 1,980 | 1,740 | 1,850 | +100 | +5.7 | 1,357,500 |
| 15/01 | 1,730 | 1,810 | 1,680 | 1,750 | +20 | +1.2 | 504,400 |
| 14/12 | 1,810 | 1,850 | 1,690 | 1,730 | -90 | -5.0 | 505,300 |
| 14/11 | 1,780 | 1,830 | 1,710 | 1,820 | +120 | +7.1 | 649,500 |
▶︎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
