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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,500 | 3,520 | 3,435 | 3,470 | +5 | +0.1 | 67,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,082 | 2,144 | 2,059 | 2,082 | +2 | +0.1 | 225,000 |
| 9/22 | 2,080 | 2,088 | 2,042 | 2,080 | +5 | +0.2 | 103,500 |
| 9/15 | 2,081 | 2,097 | 2,020 | 2,075 | +3 | +0.1 | 154,600 |
| 9/8 | 2,027 | 2,108 | 2,021 | 2,072 | +38 | +1.9 | 145,500 |
| 9/1 | 1,844 | 2,042 | 1,844 | 2,034 | +198 | +10.8 | 235,600 |
| 8/25 | 1,790 | 1,844 | 1,777 | 1,836 | +50 | +2.8 | 135,000 |
| 8/18 | 1,843 | 1,880 | 1,775 | 1,786 | -54 | -2.9 | 179,500 |
| 8/10 | 1,807 | 1,840 | 1,800 | 1,840 | +10 | +0.6 | 83,800 |
| 8/4 | 1,867 | 1,867 | 1,790 | 1,830 | -24 | -1.3 | 145,300 |
| 7/28 | 1,790 | 1,865 | 1,785 | 1,854 | +66 | +3.7 | 135,800 |
| 7/21 | 1,715 | 1,814 | 1,711 | 1,788 | +95 | +5.6 | 118,500 |
| 7/14 | 1,709 | 1,725 | 1,689 | 1,693 | -16 | -0.9 | 75,600 |
| 7/7 | 1,726 | 1,737 | 1,685 | 1,709 | -15 | -0.9 | 107,200 |
| 6/30 | 1,688 | 1,732 | 1,673 | 1,724 | +37 | +2.2 | 126,200 |
| 6/23 | 1,653 | 1,690 | 1,646 | 1,687 | +38 | +2.3 | 119,100 |
| 6/16 | 1,627 | 1,653 | 1,616 | 1,649 | +28 | +1.7 | 100,600 |
| 6/9 | 1,632 | 1,636 | 1,600 | 1,621 | +6 | +0.4 | 92,600 |
| 6/2 | 1,638 | 1,642 | 1,596 | 1,615 | -14 | -0.9 | 81,900 |
| 5/26 | 1,616 | 1,650 | 1,616 | 1,629 | +16 | +1.0 | 77,200 |
| 5/19 | 1,651 | 1,664 | 1,613 | 1,613 | -67 | -4.0 | 158,600 |
| 5/12 | 1,694 | 1,699 | 1,678 | 1,680 | -13 | -0.8 | 97,000 |
| 5/2 | 1,698 | 1,698 | 1,683 | 1,693 | +4 | +0.2 | 29,600 |
| 4/28 | 1,687 | 1,706 | 1,677 | 1,689 | +6 | +0.4 | 76,600 |
| 4/21 | 1,682 | 1,697 | 1,673 | 1,683 | +3 | +0.2 | 91,400 |
| 4/14 | 1,657 | 1,693 | 1,651 | 1,680 | +31 | +1.9 | 51,500 |
| 4/7 | 1,691 | 1,712 | 1,649 | 1,649 | -35 | -2.1 | 98,900 |
| 3/31 | 1,650 | 1,693 | 1,645 | 1,684 | +35 | +2.1 | 98,900 |
| 3/24 | 1,671 | 1,671 | 1,642 | 1,649 | -29 | -1.7 | 84,700 |
| 3/17 | 1,702 | 1,707 | 1,654 | 1,678 | -41 | -2.4 | 98,700 |
| 3/10 | 1,706 | 1,755 | 1,704 | 1,719 | +15 | +0.9 | 124,200 |
▶︎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
