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 | 3,525 | 3,425 | 3,515 | +50 | +1.4 | 70,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,401 | 1,442 | 1,378 | 1,390 | -14 | -1.0 | 92,100 |
| 11/6 | 1,374 | 1,410 | 1,310 | 1,404 | +46 | +3.4 | 130,600 |
| 10/30 | 1,394 | 1,396 | 1,358 | 1,358 | -6 | -0.4 | 79,200 |
| 10/23 | 1,356 | 1,380 | 1,356 | 1,364 | +11 | +0.8 | 71,900 |
| 10/16 | 1,355 | 1,380 | 1,349 | 1,353 | -5 | -0.4 | 67,300 |
| 10/9 | 1,331 | 1,386 | 1,331 | 1,358 | +47 | +3.6 | 119,100 |
| 10/2 | 1,352 | 1,399 | 1,302 | 1,311 | -47 | -3.5 | 179,600 |
| 9/25 | 1,307 | 1,358 | 1,298 | 1,358 | +34 | +2.6 | 157,200 |
| 9/18 | 1,280 | 1,332 | 1,275 | 1,324 | +34 | +2.6 | 150,100 |
| 9/11 | 1,252 | 1,290 | 1,252 | 1,290 | +39 | +3.1 | 93,700 |
| 9/4 | 1,241 | 1,263 | 1,241 | 1,251 | +3 | +0.2 | 69,800 |
| 8/28 | 1,252 | 1,265 | 1,246 | 1,248 | -10 | -0.8 | 84,400 |
| 8/21 | 1,257 | 1,286 | 1,248 | 1,258 | 0 | 0.0 | 60,600 |
| 8/14 | 1,234 | 1,269 | 1,234 | 1,258 | +24 | +1.9 | 62,600 |
| 8/7 | 1,230 | 1,244 | 1,200 | 1,234 | +14 | +1.2 | 84,100 |
| 7/31 | 1,291 | 1,314 | 1,175 | 1,220 | -98 | -7.4 | 163,700 |
| 7/22 | 1,250 | 1,321 | 1,218 | 1,318 | +90 | +7.3 | 84,900 |
| 7/17 | 1,183 | 1,230 | 1,167 | 1,228 | +75 | +6.5 | 58,400 |
| 7/10 | 1,154 | 1,200 | 1,153 | 1,153 | -6 | -0.5 | 65,500 |
| 7/3 | 1,180 | 1,229 | 1,128 | 1,159 | -40 | -3.3 | 146,200 |
| 6/26 | 1,215 | 1,220 | 1,170 | 1,199 | -20 | -1.6 | 170,200 |
| 6/19 | 1,183 | 1,239 | 1,169 | 1,219 | +41 | +3.5 | 132,300 |
| 6/12 | 1,231 | 1,268 | 1,166 | 1,178 | -43 | -3.5 | 126,100 |
| 6/5 | 1,228 | 1,235 | 1,201 | 1,221 | -12 | -1.0 | 82,600 |
| 5/29 | 1,200 | 1,267 | 1,168 | 1,233 | +9 | +0.7 | 202,600 |
| 5/22 | 1,247 | 1,248 | 1,180 | 1,224 | -20 | -1.6 | 117,300 |
| 5/15 | 1,216 | 1,249 | 1,206 | 1,244 | +39 | +3.2 | 83,300 |
| 5/8 | 1,190 | 1,218 | 1,179 | 1,205 | +16 | +1.4 | 37,100 |
| 5/1 | 1,173 | 1,258 | 1,158 | 1,189 | +31 | +2.7 | 118,000 |
| 4/24 | 1,229 | 1,230 | 1,132 | 1,158 | -74 | -6.0 | 154,700 |
▶︎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
