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) | 2,194 (23/11/29) |
| 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 | 3,435 | +140 | +4.3 | 569,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,880 | 1,910 | 1,720 | 1,780 | -100 | -5.3 | 856,700 |
| 07/03 | 1,970 | 2,050 | 1,810 | 1,880 | -90 | -4.6 | 1,315,600 |
| 07/02 | 1,850 | 2,140 | 1,830 | 1,970 | +140 | +7.7 | 2,502,600 |
| 07/01 | 1,830 | 1,930 | 1,770 | 1,830 | 0 | 0.0 | 1,376,300 |
| 06/12 | 1,880 | 1,950 | 1,750 | 1,830 | -50 | -2.7 | 1,670,200 |
| 06/11 | 2,130 | 2,220 | 1,740 | 1,880 | -260 | -12.2 | 3,297,900 |
| 06/10 | 1,800 | 2,350 | 1,780 | 2,140 | +320 | +17.6 | 12,491,300 |
| 06/09 | 1,870 | 1,970 | 1,740 | 1,820 | -50 | -2.7 | 617,600 |
| 06/08 | 1,810 | 1,950 | 1,760 | 1,870 | +60 | +3.3 | 1,055,100 |
| 06/07 | 2,060 | 2,090 | 1,710 | 1,810 | -250 | -12.1 | 850,000 |
| 06/06 | 2,040 | 2,160 | 1,750 | 2,060 | +30 | +1.5 | 1,884,700 |
| 06/05 | 2,330 | 2,380 | 1,970 | 2,030 | -290 | -12.5 | 1,575,300 |
| 06/04 | 2,240 | 2,560 | 2,200 | 2,320 | +130 | +5.9 | 5,351,700 |
| 06/03 | 2,110 | 2,240 | 1,970 | 2,190 | +60 | +2.8 | 2,547,900 |
| 06/02 | 2,460 | 2,610 | 1,940 | 2,130 | -340 | -13.8 | 1,929,600 |
| 06/01 | 2,730 | 2,740 | 2,240 | 2,470 | -230 | -8.5 | 1,444,600 |
| 05/12 | 2,420 | 2,760 | 2,410 | 2,700 | +260 | +10.7 | 3,114,600 |
| 05/11 | 2,480 | 2,660 | 2,360 | 2,440 | -40 | -1.6 | 2,045,100 |
| 05/10 | 2,300 | 2,580 | 2,270 | 2,480 | +160 | +6.9 | 2,830,400 |
| 05/09 | 2,260 | 2,470 | 2,240 | 2,320 | +60 | +2.7 | 1,937,400 |
| 05/08 | 2,440 | 2,440 | 2,220 | 2,260 | -170 | -7.0 | 1,099,200 |
| 05/07 | 2,560 | 2,640 | 2,350 | 2,430 | -160 | -6.2 | 2,331,700 |
| 05/06 | 2,610 | 2,780 | 2,530 | 2,590 | -20 | -0.8 | 11,600,300 |
| 05/05 | 2,240 | 2,850 | 2,220 | 2,610 | +440 | +20.3 | 40,112,200 |
| 05/04 | 2,210 | 2,360 | 1,910 | 2,170 | +10 | +0.5 | 7,109,400 |
| 05/03 | 1,780 | 2,560 | 1,750 | 2,160 | +390 | +22.0 | 15,706,300 |
| 05/02 | 1,650 | 1,780 | 1,610 | 1,770 | +130 | +7.9 | 2,301,000 |
| 05/01 | 1,480 | 1,740 | 1,480 | 1,640 | +160 | +10.8 | 2,748,500 |
| 04/12 | 1,490 | 1,530 | 1,380 | 1,480 | -10 | -0.7 | 1,154,400 |
| 04/11 | 1,560 | 1,640 | 1,470 | 1,490 | -80 | -5.1 | 1,331,500 |
▶︎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
