9305東証P貸借
業種 卸売業
ヤマタネ 株価時系列データ
PTS
3,513
円
(13:28)
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 | 3,520 | +55 | +1.6 | 50,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,634 | 1,634 | 1,600 | 1,609 | -6 | -0.4 | 29,100 |
| 12/30 | 1,601 | 1,643 | 1,595 | 1,615 | -1 | -0.1 | 37,500 |
| 12/24 | 1,639 | 1,639 | 1,581 | 1,616 | -17 | -1.0 | 53,300 |
| 12/17 | 1,641 | 1,655 | 1,621 | 1,633 | -10 | -0.6 | 61,700 |
| 12/10 | 1,574 | 1,646 | 1,559 | 1,643 | +69 | +4.4 | 58,500 |
| 12/3 | 1,573 | 1,577 | 1,503 | 1,574 | -11 | -0.7 | 92,700 |
| 11/26 | 1,587 | 1,596 | 1,575 | 1,585 | +7 | +0.4 | 25,400 |
| 11/19 | 1,619 | 1,619 | 1,578 | 1,578 | -24 | -1.5 | 41,700 |
| 11/12 | 1,613 | 1,621 | 1,582 | 1,602 | -25 | -1.5 | 51,800 |
| 11/5 | 1,575 | 1,639 | 1,575 | 1,627 | +61 | +3.9 | 51,600 |
| 10/29 | 1,618 | 1,622 | 1,564 | 1,566 | -50 | -3.1 | 138,000 |
| 10/22 | 1,594 | 1,630 | 1,588 | 1,616 | +29 | +1.8 | 50,000 |
| 10/15 | 1,582 | 1,593 | 1,571 | 1,587 | +12 | +0.8 | 50,900 |
| 10/8 | 1,587 | 1,595 | 1,561 | 1,575 | -11 | -0.7 | 67,500 |
| 10/1 | 1,671 | 1,673 | 1,586 | 1,586 | -83 | -5.0 | 156,500 |
| 9/24 | 1,626 | 1,671 | 1,611 | 1,669 | +26 | +1.6 | 52,900 |
| 9/17 | 1,694 | 1,721 | 1,632 | 1,643 | -51 | -3.0 | 114,700 |
| 9/10 | 1,595 | 1,694 | 1,588 | 1,694 | +109 | +6.9 | 125,000 |
| 9/3 | 1,560 | 1,586 | 1,553 | 1,585 | +30 | +1.9 | 51,000 |
| 8/27 | 1,566 | 1,566 | 1,546 | 1,555 | +3 | +0.2 | 66,800 |
| 8/20 | 1,573 | 1,573 | 1,546 | 1,552 | -5 | -0.3 | 91,000 |
| 8/13 | 1,555 | 1,570 | 1,550 | 1,557 | -2 | -0.1 | 61,400 |
| 8/6 | 1,563 | 1,583 | 1,553 | 1,559 | -4 | -0.3 | 57,500 |
| 7/30 | 1,572 | 1,579 | 1,558 | 1,563 | +4 | +0.3 | 34,900 |
| 7/21 | 1,556 | 1,567 | 1,547 | 1,559 | +3 | +0.2 | 33,600 |
| 7/16 | 1,535 | 1,572 | 1,525 | 1,556 | +44 | +2.9 | 48,600 |
| 7/9 | 1,548 | 1,555 | 1,512 | 1,512 | -34 | -2.2 | 84,100 |
| 7/2 | 1,574 | 1,581 | 1,546 | 1,546 | -28 | -1.8 | 67,900 |
| 6/25 | 1,520 | 1,575 | 1,508 | 1,574 | +48 | +3.2 | 82,400 |
| 6/18 | 1,509 | 1,545 | 1,504 | 1,526 | +21 | +1.4 | 50,400 |
▶︎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
