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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,500 | 3,525 | 3,425 | 3,515 | +50 | +1.4 | 70,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,375 | 1,421 | 1,358 | 1,390 | +20 | +1.5 | 155,900 |
| 9/13 | 1,293 | 1,372 | 1,287 | 1,370 | +76 | +5.9 | 165,400 |
| 9/6 | 1,270 | 1,296 | 1,265 | 1,294 | +20 | +1.6 | 67,100 |
| 8/30 | 1,279 | 1,281 | 1,253 | 1,274 | -20 | -1.6 | 99,700 |
| 8/23 | 1,294 | 1,319 | 1,287 | 1,294 | +5 | +0.4 | 63,400 |
| 8/16 | 1,281 | 1,301 | 1,261 | 1,289 | -1 | -0.1 | 67,100 |
| 8/9 | 1,355 | 1,355 | 1,273 | 1,290 | -65 | -4.8 | 146,500 |
| 8/2 | 1,422 | 1,422 | 1,321 | 1,355 | -59 | -4.2 | 140,900 |
| 7/26 | 1,440 | 1,454 | 1,404 | 1,414 | -30 | -2.1 | 122,500 |
| 7/19 | 1,432 | 1,486 | 1,425 | 1,444 | +28 | +2.0 | 218,300 |
| 7/12 | 1,407 | 1,422 | 1,382 | 1,416 | +10 | +0.7 | 104,600 |
| 7/5 | 1,383 | 1,425 | 1,370 | 1,406 | +33 | +2.4 | 86,500 |
| 6/28 | 1,346 | 1,394 | 1,329 | 1,373 | +37 | +2.8 | 130,400 |
| 6/21 | 1,371 | 1,371 | 1,328 | 1,336 | -36 | -2.6 | 138,300 |
| 6/14 | 1,356 | 1,423 | 1,351 | 1,372 | +22 | +1.6 | 135,000 |
| 6/7 | 1,330 | 1,358 | 1,292 | 1,350 | +18 | +1.4 | 101,900 |
| 5/31 | 1,401 | 1,401 | 1,332 | 1,332 | -69 | -4.9 | 96,700 |
| 5/24 | 1,463 | 1,472 | 1,388 | 1,401 | -51 | -3.5 | 114,700 |
| 5/17 | 1,518 | 1,530 | 1,423 | 1,452 | -75 | -4.9 | 179,000 |
| 5/10 | 1,610 | 1,610 | 1,501 | 1,527 | -88 | -5.5 | 110,800 |
| 4/26 | 1,580 | 1,626 | 1,542 | 1,615 | +26 | +1.6 | 95,200 |
| 4/19 | 1,555 | 1,609 | 1,552 | 1,589 | +53 | +3.5 | 112,600 |
| 4/12 | 1,600 | 1,608 | 1,531 | 1,536 | -64 | -4.0 | 76,800 |
| 4/5 | 1,566 | 1,620 | 1,566 | 1,600 | +36 | +2.3 | 107,600 |
| 3/29 | 1,609 | 1,643 | 1,558 | 1,564 | -46 | -2.9 | 131,700 |
| 3/22 | 1,607 | 1,619 | 1,590 | 1,610 | +5 | +0.3 | 119,200 |
| 3/15 | 1,610 | 1,626 | 1,602 | 1,605 | -1 | -0.1 | 72,100 |
| 3/8 | 1,666 | 1,684 | 1,602 | 1,606 | -60 | -3.6 | 80,500 |
| 3/1 | 1,654 | 1,684 | 1,637 | 1,666 | ー | ー | 75,700 |
▶︎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
