9305東証P貸借
業種 卸売業
ヤマタネ 株価時系列データ
PTS
3,506.5
円
(14:19)
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 | 55,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,502 | 1,518 | 1,495 | 1,505 | +5 | +0.3 | 62,600 |
| 6/4 | 1,499 | 1,507 | 1,494 | 1,500 | -3 | -0.2 | 108,200 |
| 5/28 | 1,505 | 1,515 | 1,495 | 1,503 | +7 | +0.5 | 62,600 |
| 5/21 | 1,500 | 1,509 | 1,485 | 1,496 | +1 | +0.1 | 106,900 |
| 5/14 | 1,473 | 1,500 | 1,465 | 1,495 | +20 | +1.4 | 83,000 |
| 5/7 | 1,450 | 1,487 | 1,445 | 1,475 | +30 | +2.1 | 22,300 |
| 4/30 | 1,485 | 1,492 | 1,434 | 1,445 | -43 | -2.9 | 92,700 |
| 4/23 | 1,529 | 1,529 | 1,482 | 1,488 | -27 | -1.8 | 122,000 |
| 4/16 | 1,481 | 1,518 | 1,481 | 1,515 | +27 | +1.8 | 63,600 |
| 4/9 | 1,515 | 1,530 | 1,469 | 1,488 | -27 | -1.8 | 135,500 |
| 4/2 | 1,539 | 1,552 | 1,496 | 1,515 | -8 | -0.5 | 144,500 |
| 3/26 | 1,560 | 1,575 | 1,516 | 1,523 | -43 | -2.8 | 246,000 |
| 3/19 | 1,510 | 1,587 | 1,510 | 1,566 | +45 | +3.0 | 259,700 |
| 3/12 | 1,500 | 1,522 | 1,476 | 1,521 | +39 | +2.6 | 123,300 |
| 3/5 | 1,426 | 1,488 | 1,404 | 1,482 | +76 | +5.4 | 168,400 |
| 2/26 | 1,438 | 1,448 | 1,406 | 1,406 | -20 | -1.4 | 95,900 |
| 2/19 | 1,463 | 1,470 | 1,405 | 1,426 | -25 | -1.7 | 86,500 |
| 2/12 | 1,436 | 1,491 | 1,418 | 1,451 | +15 | +1.0 | 92,000 |
| 2/5 | 1,365 | 1,438 | 1,361 | 1,436 | +71 | +5.2 | 117,400 |
| 1/29 | 1,362 | 1,388 | 1,350 | 1,365 | +4 | +0.3 | 249,300 |
| 1/22 | 1,356 | 1,383 | 1,348 | 1,361 | +2 | +0.2 | 204,800 |
| 1/15 | 1,357 | 1,387 | 1,354 | 1,359 | +3 | +0.2 | 89,700 |
| 1/8 | 1,365 | 1,377 | 1,354 | 1,356 | -6 | -0.4 | 102,700 |
| 12/30 | 1,360 | 1,375 | 1,342 | 1,362 | +5 | +0.4 | 42,500 |
| 12/25 | 1,359 | 1,370 | 1,345 | 1,357 | -13 | -1.0 | 86,200 |
| 12/18 | 1,390 | 1,404 | 1,356 | 1,370 | -13 | -0.9 | 81,800 |
| 12/11 | 1,383 | 1,384 | 1,347 | 1,383 | +27 | +2.0 | 81,700 |
| 12/4 | 1,396 | 1,396 | 1,352 | 1,356 | -34 | -2.5 | 89,100 |
| 11/27 | 1,370 | 1,399 | 1,359 | 1,390 | +36 | +2.7 | 63,600 |
| 11/20 | 1,390 | 1,397 | 1,335 | 1,354 | -36 | -2.6 | 87,100 |
▶︎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
