2884東証P貸借
業種 食料品
ヨシムラ・フード・ホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,743 (24/05/09) | 769 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,743 (24/05/09) | 977 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,518 | 1,528 | 1,455 | 1,485 | -8 | -0.5 | 157,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,488 | 1,528 | 1,480 | 1,493 | +1 | +0.1 | 100,800 |
| 5/21 | 1,462 | 1,520 | 1,446 | 1,492 | +28 | +1.9 | 169,900 |
| 5/20 | 1,519 | 1,519 | 1,449 | 1,464 | -51 | -3.4 | 335,800 |
| 5/17 | 1,480 | 1,542 | 1,459 | 1,515 | +8 | +0.5 | 217,100 |
| 5/16 | 1,560 | 1,560 | 1,501 | 1,507 | -80 | -5.0 | 213,400 |
| 5/15 | 1,585 | 1,614 | 1,580 | 1,587 | +8 | +0.5 | 137,800 |
| 5/14 | 1,603 | 1,627 | 1,562 | 1,579 | -25 | -1.6 | 238,500 |
| 5/13 | 1,700 | 1,706 | 1,575 | 1,604 | -96 | -5.7 | 461,900 |
| 5/10 | 1,735 | 1,743 | 1,678 | 1,700 | -43 | -2.5 | 480,100 |
| 5/9 | 1,660 | 1,743 | 1,646 | 1,743 | +102 | +6.2 | 656,600 |
| 5/8 | 1,607 | 1,667 | 1,607 | 1,641 | +32 | +2.0 | 285,400 |
| 5/7 | 1,596 | 1,662 | 1,589 | 1,609 | +20 | +1.3 | 438,000 |
| 5/2 | 1,550 | 1,618 | 1,550 | 1,589 | +33 | +2.1 | 322,900 |
| 5/1 | 1,530 | 1,568 | 1,516 | 1,556 | +30 | +2.0 | 338,800 |
| 4/30 | 1,481 | 1,536 | 1,442 | 1,526 | +50 | +3.4 | 322,200 |
| 4/26 | 1,445 | 1,494 | 1,407 | 1,476 | +8 | +0.5 | 203,700 |
| 4/25 | 1,458 | 1,501 | 1,448 | 1,468 | +1 | +0.1 | 210,600 |
| 4/24 | 1,490 | 1,515 | 1,462 | 1,467 | -23 | -1.5 | 246,800 |
| 4/23 | 1,478 | 1,508 | 1,448 | 1,490 | +13 | +0.9 | 154,400 |
| 4/22 | 1,448 | 1,480 | 1,413 | 1,477 | +4 | +0.3 | 182,700 |
| 4/19 | 1,521 | 1,555 | 1,459 | 1,473 | -45 | -3.0 | 487,200 |
| 4/18 | 1,440 | 1,521 | 1,394 | 1,518 | +102 | +7.2 | 506,900 |
| 4/17 | 1,416 | 1,463 | 1,327 | 1,416 | +14 | +1.0 | 795,500 |
| 4/16 | 1,322 | 1,437 | 1,316 | 1,402 | +170 | +13.8 | 1,350,300 |
| 4/15 | 1,237 | 1,264 | 1,206 | 1,232 | -37 | -2.9 | 346,600 |
| 4/12 | 1,265 | 1,287 | 1,250 | 1,269 | 0 | 0.0 | 72,800 |
| 4/11 | 1,240 | 1,274 | 1,225 | 1,269 | +8 | +0.6 | 92,500 |
| 4/10 | 1,271 | 1,276 | 1,256 | 1,261 | -15 | -1.2 | 76,500 |
| 4/9 | 1,280 | 1,287 | 1,264 | 1,276 | -4 | -0.3 | 82,500 |
| 4/8 | 1,298 | 1,317 | 1,264 | 1,280 | -4 | -0.3 | 113,700 |
▶︎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