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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,810 | 1,820 | 1,580 | 1,700 | -100 | -5.6 | 512,400 |
| 14/09 | 1,780 | 1,850 | 1,760 | 1,800 | +20 | +1.1 | 649,900 |
| 14/08 | 1,770 | 1,850 | 1,690 | 1,780 | 0 | 0.0 | 591,000 |
| 14/07 | 1,850 | 1,880 | 1,750 | 1,780 | -70 | -3.8 | 1,201,800 |
| 14/06 | 1,640 | 1,860 | 1,630 | 1,850 | +210 | +12.8 | 1,595,700 |
| 14/05 | 1,500 | 1,640 | 1,490 | 1,640 | +140 | +9.3 | 917,800 |
| 14/04 | 1,600 | 1,630 | 1,480 | 1,500 | -110 | -6.8 | 642,700 |
| 14/03 | 1,560 | 1,670 | 1,480 | 1,610 | +50 | +3.2 | 1,227,400 |
| 14/02 | 1,700 | 1,710 | 1,490 | 1,560 | -160 | -9.3 | 1,310,400 |
| 14/01 | 1,810 | 1,890 | 1,710 | 1,720 | -90 | -5.0 | 1,416,400 |
| 13/12 | 1,810 | 1,850 | 1,680 | 1,810 | 0 | 0.0 | 1,228,900 |
| 13/11 | 1,820 | 1,910 | 1,720 | 1,810 | -30 | -1.6 | 1,568,600 |
| 13/10 | 1,910 | 2,020 | 1,720 | 1,840 | -80 | -4.2 | 4,495,500 |
| 13/09 | 1,620 | 2,330 | 1,620 | 1,920 | +290 | +17.8 | 6,853,100 |
| 13/08 | 1,710 | 1,840 | 1,630 | 1,630 | -100 | -5.8 | 892,900 |
| 13/07 | 1,680 | 1,950 | 1,670 | 1,730 | +50 | +3.0 | 2,473,500 |
| 13/06 | 1,780 | 1,830 | 1,490 | 1,680 | -130 | -7.2 | 1,988,400 |
| 13/05 | 2,090 | 2,140 | 1,760 | 1,810 | -280 | -13.4 | 5,392,500 |
| 13/04 | 1,940 | 2,260 | 1,710 | 2,090 | +130 | +6.6 | 9,932,800 |
| 13/03 | 1,750 | 2,290 | 1,750 | 1,960 | +180 | +10.1 | 21,653,400 |
| 13/02 | 1,600 | 2,080 | 1,280 | 1,780 | +190 | +12.0 | 18,470,800 |
| 13/01 | 1,250 | 1,630 | 1,230 | 1,590 | +360 | +29.3 | 6,167,200 |
| 12/12 | 1,100 | 1,260 | 1,080 | 1,230 | +140 | +12.8 | 1,653,600 |
| 12/11 | 1,030 | 1,150 | 1,000 | 1,090 | +50 | +4.8 | 1,033,500 |
| 12/10 | 1,030 | 1,050 | 980 | 1,040 | 0 | 0.0 | 486,300 |
| 12/09 | 1,080 | 1,080 | 1,020 | 1,040 | -40 | -3.7 | 628,900 |
| 12/08 | 1,070 | 1,150 | 1,030 | 1,080 | -10 | -0.9 | 1,356,800 |
| 12/07 | 1,140 | 1,310 | 1,040 | 1,090 | -40 | -3.5 | 3,801,900 |
| 12/06 | 1,030 | 1,150 | 980 | 1,130 | +100 | +9.7 | 713,000 |
| 12/05 | 1,160 | 1,170 | 1,020 | 1,030 | -130 | -11.2 | 541,500 |
▶︎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
