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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,240 | 1,250 | 1,150 | 1,160 | -90 | -7.2 | 591,800 |
| 12/03 | 1,260 | 1,300 | 1,210 | 1,250 | -10 | -0.8 | 1,303,100 |
| 12/02 | 1,210 | 1,330 | 1,180 | 1,260 | +50 | +4.1 | 2,083,300 |
| 12/01 | 1,120 | 1,280 | 1,110 | 1,210 | +100 | +9.0 | 1,524,900 |
| 11/12 | 1,140 | 1,230 | 1,090 | 1,110 | -10 | -0.9 | 1,075,800 |
| 11/11 | 1,270 | 1,360 | 1,050 | 1,120 | -160 | -12.5 | 1,695,700 |
| 11/10 | 1,220 | 1,330 | 1,110 | 1,280 | +40 | +3.2 | 1,502,400 |
| 11/09 | 1,400 | 1,500 | 1,200 | 1,240 | -160 | -11.4 | 3,551,400 |
| 11/08 | 1,470 | 1,770 | 1,360 | 1,400 | -30 | -2.1 | 23,735,100 |
| 11/07 | 1,220 | 1,560 | 1,210 | 1,430 | +220 | +18.2 | 6,709,400 |
| 11/06 | 1,160 | 1,270 | 1,100 | 1,210 | +50 | +4.3 | 1,141,300 |
| 11/05 | 1,180 | 1,190 | 1,110 | 1,160 | -20 | -1.7 | 513,900 |
| 11/04 | 1,210 | 1,320 | 1,100 | 1,180 | -40 | -3.3 | 3,066,100 |
| 11/03 | 1,260 | 1,310 | 700 | 1,220 | -30 | -2.4 | 2,435,800 |
| 11/02 | 1,190 | 1,380 | 1,190 | 1,250 | +50 | +4.2 | 2,405,900 |
| 11/01 | 1,090 | 1,300 | 1,090 | 1,200 | +120 | +11.1 | 2,100,000 |
| 10/12 | 1,020 | 1,170 | 1,020 | 1,080 | +50 | +4.9 | 938,000 |
| 10/11 | 980 | 1,070 | 950 | 1,030 | +50 | +5.1 | 545,400 |
| 10/10 | 1,120 | 1,130 | 980 | 980 | -150 | -13.3 | 591,600 |
| 10/09 | 1,110 | 1,160 | 1,100 | 1,130 | +30 | +2.7 | 340,700 |
| 10/08 | 1,190 | 1,280 | 1,100 | 1,100 | -80 | -6.8 | 1,272,000 |
| 10/07 | 1,200 | 1,280 | 1,150 | 1,180 | -30 | -2.5 | 862,600 |
| 10/06 | 1,270 | 1,330 | 1,170 | 1,210 | -60 | -4.7 | 1,044,400 |
| 10/05 | 1,490 | 1,520 | 1,170 | 1,270 | -270 | -17.5 | 1,903,700 |
| 10/04 | 1,290 | 1,670 | 1,280 | 1,540 | +250 | +19.4 | 6,850,800 |
| 10/03 | 1,270 | 1,360 | 1,240 | 1,290 | +10 | +0.8 | 1,189,700 |
| 10/02 | 1,210 | 1,320 | 1,150 | 1,280 | +70 | +5.8 | 1,170,800 |
| 10/01 | 1,250 | 1,350 | 1,190 | 1,210 | -30 | -2.4 | 1,050,900 |
| 09/12 | 1,110 | 1,260 | 1,110 | 1,240 | +110 | +9.7 | 1,231,300 |
| 09/11 | 1,270 | 1,320 | 1,060 | 1,130 | -160 | -12.4 | 1,009,300 |
▶︎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
