8279東証P貸借
業種 小売業
ヤオコー 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 9,611 (24/03/21) | 7,065 (23/06/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,611 (24/03/21) | 8,005 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 9,316 | 9,316 | 9,090 | 9,171 | -98 | -1.1 | 33,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 9,226 | 9,300 | 9,121 | 9,269 | +151 | +1.7 | 73,100 |
| 5/30 | 8,994 | 9,120 | 8,968 | 9,118 | +124 | +1.4 | 40,500 |
| 5/29 | 8,962 | 9,060 | 8,837 | 8,994 | +32 | +0.4 | 53,500 |
| 5/28 | 9,100 | 9,145 | 8,950 | 8,962 | -84 | -0.9 | 66,500 |
| 5/27 | 8,940 | 9,061 | 8,842 | 9,046 | +106 | +1.2 | 57,800 |
| 5/24 | 8,700 | 8,958 | 8,700 | 8,940 | +194 | +2.2 | 62,100 |
| 5/23 | 8,622 | 8,771 | 8,620 | 8,746 | +82 | +1.0 | 33,900 |
| 5/22 | 8,752 | 8,866 | 8,610 | 8,664 | -164 | -1.9 | 57,700 |
| 5/21 | 8,810 | 9,038 | 8,765 | 8,828 | +18 | +0.2 | 66,500 |
| 5/20 | 8,678 | 8,822 | 8,673 | 8,810 | +218 | +2.5 | 90,600 |
| 5/17 | 8,483 | 8,599 | 8,443 | 8,592 | +172 | +2.0 | 40,500 |
| 5/16 | 8,335 | 8,486 | 8,333 | 8,420 | +129 | +1.6 | 48,800 |
| 5/15 | 8,429 | 8,429 | 8,250 | 8,291 | -31 | -0.4 | 48,000 |
| 5/14 | 8,165 | 8,460 | 8,050 | 8,322 | -231 | -2.7 | 114,400 |
| 5/13 | 8,566 | 8,650 | 8,501 | 8,553 | +37 | +0.4 | 56,900 |
| 5/10 | 8,500 | 8,587 | 8,466 | 8,516 | +20 | +0.2 | 53,900 |
| 5/9 | 8,452 | 8,533 | 8,411 | 8,496 | +86 | +1.0 | 41,900 |
| 5/8 | 8,419 | 8,444 | 8,345 | 8,410 | +13 | +0.2 | 39,500 |
| 5/7 | 8,390 | 8,428 | 8,327 | 8,397 | +11 | +0.1 | 34,000 |
| 5/2 | 8,367 | 8,421 | 8,366 | 8,386 | +30 | +0.4 | 21,200 |
| 5/1 | 8,500 | 8,500 | 8,305 | 8,356 | -186 | -2.2 | 30,200 |
| 4/30 | 8,545 | 8,565 | 8,438 | 8,542 | +104 | +1.2 | 53,100 |
| 4/26 | 8,323 | 8,449 | 8,236 | 8,438 | +88 | +1.1 | 50,500 |
| 4/25 | 8,511 | 8,511 | 8,350 | 8,350 | -173 | -2.0 | 28,000 |
| 4/24 | 8,550 | 8,583 | 8,488 | 8,523 | +56 | +0.7 | 40,600 |
| 4/23 | 8,410 | 8,500 | 8,332 | 8,467 | +69 | +0.8 | 64,700 |
| 4/22 | 8,589 | 8,640 | 8,350 | 8,398 | -61 | -0.7 | 61,400 |
| 4/19 | 8,819 | 8,819 | 8,413 | 8,459 | -391 | -4.4 | 79,100 |
| 4/18 | 8,794 | 8,930 | 8,791 | 8,850 | +59 | +0.7 | 64,600 |
| 4/17 | 8,793 | 8,835 | 8,660 | 8,791 | +53 | +0.6 | 78,900 |
▶︎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