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 | 3,520 | 3,435 | 3,445 | -20 | -0.6 | 41,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,699 | 1,721 | 1,685 | 1,704 | +3 | +0.2 | 106,300 |
| 2/24 | 1,674 | 1,702 | 1,661 | 1,701 | +41 | +2.5 | 89,100 |
| 2/17 | 1,663 | 1,674 | 1,652 | 1,660 | +1 | +0.1 | 41,000 |
| 2/10 | 1,669 | 1,678 | 1,647 | 1,659 | -16 | -1.0 | 57,200 |
| 2/3 | 1,677 | 1,708 | 1,657 | 1,675 | -2 | -0.1 | 81,000 |
| 1/27 | 1,669 | 1,700 | 1,658 | 1,677 | +18 | +1.1 | 56,200 |
| 1/20 | 1,635 | 1,672 | 1,635 | 1,659 | +5 | +0.3 | 36,100 |
| 1/13 | 1,666 | 1,699 | 1,649 | 1,654 | -6 | -0.4 | 43,100 |
| 1/6 | 1,657 | 1,660 | 1,615 | 1,660 | +3 | +0.2 | 41,900 |
| 12/30 | 1,662 | 1,665 | 1,637 | 1,657 | +11 | +0.7 | 41,400 |
| 12/23 | 1,673 | 1,694 | 1,626 | 1,646 | -27 | -1.6 | 70,900 |
| 12/16 | 1,675 | 1,699 | 1,650 | 1,673 | +5 | +0.3 | 76,600 |
| 12/9 | 1,673 | 1,694 | 1,651 | 1,668 | +5 | +0.3 | 90,200 |
| 12/2 | 1,738 | 1,746 | 1,650 | 1,663 | -80 | -4.6 | 71,600 |
| 11/25 | 1,678 | 1,743 | 1,665 | 1,743 | +67 | +4.0 | 65,900 |
| 11/18 | 1,659 | 1,698 | 1,640 | 1,676 | +17 | +1.0 | 39,600 |
| 11/11 | 1,621 | 1,669 | 1,620 | 1,659 | +42 | +2.6 | 59,700 |
| 11/4 | 1,604 | 1,668 | 1,580 | 1,617 | +45 | +2.9 | 166,600 |
| 10/28 | 1,622 | 1,622 | 1,572 | 1,572 | -42 | -2.6 | 65,500 |
| 10/21 | 1,600 | 1,623 | 1,595 | 1,614 | +8 | +0.5 | 29,800 |
| 10/14 | 1,596 | 1,610 | 1,573 | 1,606 | 0 | 0.0 | 42,400 |
| 10/7 | 1,588 | 1,620 | 1,563 | 1,606 | +18 | +1.1 | 94,100 |
| 9/30 | 1,595 | 1,608 | 1,579 | 1,588 | -8 | -0.5 | 150,800 |
| 9/22 | 1,617 | 1,617 | 1,596 | 1,596 | -5 | -0.3 | 32,000 |
| 9/16 | 1,608 | 1,618 | 1,599 | 1,601 | -3 | -0.2 | 38,000 |
| 9/9 | 1,614 | 1,614 | 1,577 | 1,604 | -10 | -0.6 | 63,300 |
| 9/2 | 1,628 | 1,635 | 1,607 | 1,614 | -16 | -1.0 | 79,300 |
| 8/26 | 1,624 | 1,637 | 1,611 | 1,630 | -2 | -0.1 | 30,300 |
| 8/19 | 1,635 | 1,641 | 1,621 | 1,632 | -9 | -0.6 | 34,600 |
| 8/12 | 1,638 | 1,642 | 1,612 | 1,641 | -1 | -0.1 | 44,800 |
▶︎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
