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 | 3,425 | 3,465 | 0 | 0.0 | 46,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,581 | 1,644 | 1,581 | 1,642 | +58 | +3.7 | 62,600 |
| 7/29 | 1,586 | 1,614 | 1,580 | 1,584 | -2 | -0.1 | 45,900 |
| 7/22 | 1,588 | 1,601 | 1,574 | 1,586 | +15 | +1.0 | 51,800 |
| 7/15 | 1,571 | 1,605 | 1,554 | 1,571 | +3 | +0.2 | 49,100 |
| 7/8 | 1,599 | 1,612 | 1,558 | 1,568 | -29 | -1.8 | 88,400 |
| 7/1 | 1,621 | 1,622 | 1,580 | 1,597 | -15 | -0.9 | 58,900 |
| 6/24 | 1,573 | 1,612 | 1,528 | 1,612 | +57 | +3.7 | 83,200 |
| 6/17 | 1,600 | 1,619 | 1,536 | 1,555 | -56 | -3.5 | 105,300 |
| 6/10 | 1,629 | 1,656 | 1,611 | 1,611 | -24 | -1.5 | 66,800 |
| 6/3 | 1,665 | 1,709 | 1,617 | 1,635 | -21 | -1.3 | 151,200 |
| 5/27 | 1,649 | 1,658 | 1,633 | 1,656 | +12 | +0.7 | 104,200 |
| 5/20 | 1,633 | 1,656 | 1,615 | 1,644 | +10 | +0.6 | 84,000 |
| 5/13 | 1,696 | 1,707 | 1,615 | 1,634 | -62 | -3.7 | 77,400 |
| 5/6 | 1,633 | 1,698 | 1,633 | 1,696 | +30 | +1.8 | 31,500 |
| 4/28 | 1,635 | 1,680 | 1,621 | 1,666 | +49 | +3.0 | 109,800 |
| 4/22 | 1,619 | 1,645 | 1,603 | 1,617 | +5 | +0.3 | 57,600 |
| 4/15 | 1,609 | 1,649 | 1,606 | 1,612 | 0 | 0.0 | 68,400 |
| 4/8 | 1,673 | 1,673 | 1,608 | 1,612 | -60 | -3.6 | 127,300 |
| 4/1 | 1,745 | 1,745 | 1,672 | 1,672 | -66 | -3.8 | 85,100 |
| 3/25 | 1,713 | 1,745 | 1,700 | 1,738 | +24 | +1.4 | 81,600 |
| 3/18 | 1,633 | 1,714 | 1,617 | 1,714 | +99 | +6.1 | 115,100 |
| 3/11 | 1,621 | 1,647 | 1,558 | 1,615 | -5 | -0.3 | 116,700 |
| 3/4 | 1,629 | 1,650 | 1,576 | 1,620 | +8 | +0.5 | 155,000 |
| 2/25 | 1,618 | 1,633 | 1,593 | 1,612 | -24 | -1.5 | 35,800 |
| 2/18 | 1,638 | 1,643 | 1,615 | 1,636 | -6 | -0.4 | 49,000 |
| 2/10 | 1,627 | 1,647 | 1,605 | 1,642 | +20 | +1.2 | 33,300 |
| 2/4 | 1,620 | 1,653 | 1,598 | 1,622 | +24 | +1.5 | 54,100 |
| 1/28 | 1,588 | 1,628 | 1,563 | 1,598 | 0 | 0.0 | 61,500 |
| 1/21 | 1,704 | 1,729 | 1,576 | 1,598 | -4 | -0.3 | 180,400 |
| 1/14 | 1,609 | 1,620 | 1,599 | 1,602 | -7 | -0.4 | 26,100 |
▶︎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
