7906東証S貸借
業種 その他製品
ヨネックス 株価時系列データ
PTS
1,846
円
(14:13)
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 |
---|---|
1,880 (24/06/12) | 1,062 (24/03/11) |
年初来高値 | 年初来安値 |
---|---|
1,880 (24/06/12) | 1,062 (24/03/11) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/17 | 1,839 | 1,846 | 1,810 | 1,846 | +13 | +0.7 | 131,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 1,792 | 1,880 | 1,775 | 1,833 | +42 | +2.4 | 1,298,700 |
6/7 | 1,750 | 1,837 | 1,702 | 1,791 | +57 | +3.3 | 1,551,900 |
5/31 | 1,540 | 1,762 | 1,497 | 1,734 | +186 | +12.0 | 2,480,900 |
5/24 | 1,548 | 1,597 | 1,511 | 1,548 | -18 | -1.2 | 1,249,400 |
5/17 | 1,521 | 1,638 | 1,426 | 1,566 | +345 | +28.3 | 5,000,900 |
5/10 | 1,241 | 1,248 | 1,203 | 1,221 | -15 | -1.2 | 580,900 |
5/2 | 1,250 | 1,275 | 1,235 | 1,236 | +4 | +0.3 | 387,300 |
4/26 | 1,225 | 1,264 | 1,214 | 1,232 | +20 | +1.7 | 798,300 |
4/19 | 1,228 | 1,252 | 1,167 | 1,212 | -31 | -2.5 | 1,087,000 |
4/12 | 1,299 | 1,317 | 1,206 | 1,243 | +38 | +3.2 | 1,916,100 |
4/5 | 1,130 | 1,233 | 1,089 | 1,205 | +89 | +8.0 | 1,682,600 |
3/29 | 1,135 | 1,156 | 1,091 | 1,116 | -13 | -1.2 | 936,900 |
3/22 | 1,113 | 1,164 | 1,107 | 1,129 | +31 | +2.8 | 1,033,300 |
3/15 | 1,066 | 1,117 | 1,062 | 1,098 | +28 | +2.6 | 1,120,900 |
3/8 | 1,125 | 1,127 | 1,065 | 1,070 | -47 | -4.2 | 1,186,500 |
3/1 | 1,121 | 1,137 | 1,100 | 1,117 | -14 | -1.2 | 1,033,000 |
2/22 | 1,158 | 1,190 | 1,126 | 1,131 | -19 | -1.7 | 860,100 |
2/16 | 1,188 | 1,188 | 1,103 | 1,150 | -34 | -2.9 | 1,102,100 |
2/9 | 1,151 | 1,250 | 1,141 | 1,184 | +49 | +4.3 | 1,923,900 |
2/2 | 1,228 | 1,245 | 1,133 | 1,135 | -92 | -7.5 | 1,260,600 |
1/26 | 1,220 | 1,266 | 1,212 | 1,227 | +16 | +1.3 | 814,700 |
1/19 | 1,301 | 1,306 | 1,196 | 1,211 | -94 | -7.2 | 1,404,200 |
1/12 | 1,334 | 1,340 | 1,296 | 1,305 | -18 | -1.4 | 702,800 |
1/5 | 1,320 | 1,336 | 1,296 | 1,323 | -15 | -1.1 | 235,000 |
12/29 | 1,346 | 1,348 | 1,299 | 1,338 | -7 | -0.5 | 330,200 |
12/22 | 1,324 | 1,347 | 1,304 | 1,345 | +12 | +0.9 | 591,400 |
12/15 | 1,330 | 1,339 | 1,288 | 1,333 | +26 | +2.0 | 880,400 |
12/8 | 1,299 | 1,339 | 1,251 | 1,307 | +7 | +0.5 | 1,695,500 |
12/1 | 1,400 | 1,419 | 1,293 | 1,300 | -107 | -7.6 | 1,341,800 |
11/24 | 1,470 | 1,518 | 1,397 | 1,407 | -55 | -3.8 | 872,900 |
▶︎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