9305東証P貸借
業種 卸売業
ヤマタネ 株価時系列データ
PTS
3,466
円
(11:07)
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 | 3,465 | +170 | +5.2 | 574,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,560 | 1,840 | 1,550 | 1,570 | +20 | +1.3 | 6,710,600 |
| 04/09 | 1,500 | 1,900 | 1,440 | 1,550 | +60 | +4.0 | 4,373,600 |
| 04/08 | 1,590 | 1,600 | 1,420 | 1,490 | -90 | -5.7 | 214,900 |
| 04/07 | 1,700 | 1,780 | 1,500 | 1,580 | -120 | -7.1 | 449,300 |
| 04/06 | 1,460 | 1,740 | 1,440 | 1,700 | +230 | +15.7 | 355,900 |
| 04/05 | 1,650 | 1,670 | 1,260 | 1,470 | -190 | -11.5 | 300,700 |
| 04/04 | 1,770 | 1,950 | 1,620 | 1,660 | -90 | -5.1 | 809,400 |
| 04/03 | 1,360 | 1,850 | 1,360 | 1,750 | +390 | +28.7 | 1,848,700 |
| 04/02 | 1,390 | 1,450 | 1,260 | 1,360 | -20 | -1.5 | 653,000 |
| 04/01 | 1,200 | 1,510 | 1,170 | 1,380 | +220 | +19.0 | 1,586,700 |
| 03/12 | 1,230 | 1,310 | 950 | 1,160 | -150 | -11.5 | 440,100 |
| 03/11 | 1,500 | 1,510 | 1,060 | 1,310 | -170 | -11.5 | 432,800 |
| 03/10 | 1,540 | 1,810 | 1,450 | 1,480 | -80 | -5.1 | 829,800 |
| 03/09 | 1,940 | 2,080 | 1,500 | 1,560 | -390 | -20.0 | 2,532,400 |
| 03/08 | 1,110 | 2,420 | 990 | 1,950 | +860 | +78.9 | 10,669,600 |
| 03/07 | 1,090 | 1,100 | 860 | 1,090 | +40 | +3.8 | 415,200 |
| 03/06 | 830 | 1,140 | 810 | 1,050 | +230 | +28.1 | 718,700 |
| 03/05 | 600 | 990 | 590 | 820 | +200 | +32.3 | 1,358,400 |
| 03/04 | 590 | 750 | 590 | 620 | +30 | +5.1 | 172,600 |
| 03/03 | 560 | 680 | 520 | 590 | +20 | +3.5 | 171,300 |
| 03/02 | 510 | 690 | 510 | 570 | +60 | +11.8 | 198,900 |
| 03/01 | 490 | 560 | 470 | 510 | +10 | +2.0 | 108,200 |
| 02/12 | 530 | 530 | 450 | 500 | -30 | -5.7 | 137,800 |
| 02/11 | 590 | 640 | 450 | 530 | -70 | -11.7 | 158,800 |
| 02/10 | 710 | 740 | 580 | 600 | -120 | -16.7 | 138,600 |
| 02/09 | 720 | 760 | 660 | 720 | -20 | -2.7 | 106,800 |
| 02/08 | 810 | 850 | 710 | 740 | -70 | -8.6 | 105,100 |
| 02/07 | 780 | 930 | 720 | 810 | +50 | +6.6 | 128,900 |
| 02/06 | 860 | 890 | 730 | 760 | -100 | -11.6 | 130,500 |
| 02/05 | 780 | 890 | 710 | 860 | +80 | +10.3 | 144,300 |
▶︎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
