5280東証S信用
業種 不動産業
ヨシコン 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 |
|---|---|
| 1,829 (24/05/08) | 1,099 (23/08/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,829 (24/05/08) | 1,220 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,662 | 1,675 | 1,610 | 1,650 | -2 | -0.1 | 51,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,669 | 1,728 | 1,650 | 1,652 | -26 | -1.6 | 57,100 |
| 5/31 | 1,653 | 1,679 | 1,621 | 1,678 | +42 | +2.6 | 46,600 |
| 5/24 | 1,701 | 1,727 | 1,632 | 1,636 | -58 | -3.4 | 97,900 |
| 5/17 | 1,715 | 1,738 | 1,593 | 1,694 | -12 | -0.7 | 142,300 |
| 5/10 | 1,620 | 1,829 | 1,620 | 1,706 | +386 | +29.2 | 512,500 |
| 5/2 | 1,320 | 1,362 | 1,301 | 1,320 | 0 | 0.0 | 22,400 |
| 4/26 | 1,296 | 1,321 | 1,286 | 1,320 | +30 | +2.3 | 28,400 |
| 4/19 | 1,307 | 1,315 | 1,280 | 1,290 | -26 | -2.0 | 37,400 |
| 4/12 | 1,322 | 1,348 | 1,303 | 1,316 | -4 | -0.3 | 49,600 |
| 4/5 | 1,359 | 1,368 | 1,303 | 1,320 | -30 | -2.2 | 27,900 |
| 3/29 | 1,332 | 1,358 | 1,295 | 1,350 | +22 | +1.7 | 261,400 |
| 3/22 | 1,295 | 1,329 | 1,279 | 1,328 | +33 | +2.6 | 42,100 |
| 3/15 | 1,291 | 1,299 | 1,255 | 1,295 | 0 | 0.0 | 16,800 |
| 3/8 | 1,300 | 1,300 | 1,281 | 1,295 | -5 | -0.4 | 9,900 |
| 3/1 | 1,279 | 1,300 | 1,270 | 1,300 | +26 | +2.0 | 19,400 |
| 2/22 | 1,248 | 1,274 | 1,248 | 1,274 | +15 | +1.2 | 15,200 |
| 2/16 | 1,257 | 1,298 | 1,250 | 1,259 | +2 | +0.2 | 32,300 |
| 2/9 | 1,296 | 1,300 | 1,250 | 1,257 | -39 | -3.0 | 20,500 |
| 2/2 | 1,298 | 1,317 | 1,276 | 1,296 | +13 | +1.0 | 24,500 |
| 1/26 | 1,272 | 1,311 | 1,270 | 1,283 | +8 | +0.6 | 29,300 |
| 1/19 | 1,259 | 1,280 | 1,252 | 1,275 | +16 | +1.3 | 32,000 |
| 1/12 | 1,248 | 1,273 | 1,237 | 1,259 | +6 | +0.5 | 24,000 |
| 1/5 | 1,226 | 1,254 | 1,220 | 1,253 | +40 | +3.3 | 16,700 |
| 12/29 | 1,219 | 1,220 | 1,210 | 1,213 | -3 | -0.3 | 17,700 |
| 12/22 | 1,201 | 1,217 | 1,198 | 1,216 | +14 | +1.2 | 21,200 |
| 12/15 | 1,215 | 1,223 | 1,199 | 1,202 | 0 | 0.0 | 20,100 |
| 12/8 | 1,215 | 1,220 | 1,200 | 1,202 | -13 | -1.1 | 13,500 |
| 12/1 | 1,218 | 1,221 | 1,200 | 1,215 | -1 | -0.1 | 9,800 |
| 11/24 | 1,215 | 1,219 | 1,195 | 1,216 | 0 | 0.0 | 12,400 |
| 11/17 | 1,205 | 1,230 | 1,203 | 1,216 | +18 | +1.5 | 15,500 |
▶︎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