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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,125 | 1,250 | 1,123 | 1,232 | +107 | +9.5 | 169,600 |
| 4/10 | 1,043 | 1,155 | 1,023 | 1,125 | +80 | +7.7 | 305,100 |
| 4/3 | 1,119 | 1,130 | 1,016 | 1,045 | -124 | -10.6 | 199,900 |
| 3/27 | 953 | 1,169 | 932 | 1,169 | +231 | +24.6 | 412,600 |
| 3/19 | 1,044 | 1,051 | 921 | 938 | -111 | -10.6 | 412,700 |
| 3/13 | 1,217 | 1,225 | 978 | 1,049 | -210 | -16.7 | 379,000 |
| 3/6 | 1,312 | 1,375 | 1,259 | 1,259 | -54 | -4.1 | 118,000 |
| 2/28 | 1,428 | 1,428 | 1,290 | 1,313 | -153 | -10.4 | 172,800 |
| 2/21 | 1,529 | 1,529 | 1,466 | 1,466 | -63 | -4.1 | 51,600 |
| 2/14 | 1,562 | 1,562 | 1,513 | 1,529 | -33 | -2.1 | 49,300 |
| 2/7 | 1,499 | 1,597 | 1,495 | 1,562 | +57 | +3.8 | 60,700 |
| 1/31 | 1,560 | 1,565 | 1,505 | 1,505 | -67 | -4.3 | 63,500 |
| 1/24 | 1,595 | 1,602 | 1,570 | 1,572 | -12 | -0.8 | 41,000 |
| 1/17 | 1,605 | 1,605 | 1,570 | 1,584 | -16 | -1.0 | 39,600 |
| 1/10 | 1,604 | 1,624 | 1,551 | 1,600 | -28 | -1.7 | 99,700 |
| 12/30 | 1,608 | 1,639 | 1,606 | 1,628 | +23 | +1.4 | 22,100 |
| 12/27 | 1,580 | 1,605 | 1,571 | 1,605 | +31 | +2.0 | 68,400 |
| 12/20 | 1,529 | 1,581 | 1,529 | 1,574 | +59 | +3.9 | 114,300 |
| 12/13 | 1,506 | 1,535 | 1,499 | 1,515 | +10 | +0.7 | 106,200 |
| 12/6 | 1,490 | 1,510 | 1,490 | 1,505 | +7 | +0.5 | 60,500 |
| 11/29 | 1,515 | 1,541 | 1,497 | 1,498 | -4 | -0.3 | 75,300 |
| 11/22 | 1,502 | 1,527 | 1,490 | 1,502 | 0 | 0.0 | 101,000 |
| 11/15 | 1,470 | 1,515 | 1,470 | 1,502 | +34 | +2.3 | 141,900 |
| 11/8 | 1,425 | 1,478 | 1,421 | 1,468 | +40 | +2.8 | 131,400 |
| 11/1 | 1,390 | 1,449 | 1,382 | 1,428 | +50 | +3.6 | 121,000 |
| 10/25 | 1,380 | 1,390 | 1,366 | 1,378 | -2 | -0.1 | 58,600 |
| 10/18 | 1,380 | 1,416 | 1,366 | 1,380 | +5 | +0.4 | 87,500 |
| 10/11 | 1,367 | 1,387 | 1,348 | 1,375 | +16 | +1.2 | 80,200 |
| 10/4 | 1,377 | 1,407 | 1,344 | 1,359 | -31 | -2.2 | 113,400 |
| 9/27 | 1,391 | 1,420 | 1,380 | 1,390 | 0 | 0.0 | 138,200 |
▶︎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
