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
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 |
|---|---|
| 1,746 (23/09/25) | 1,062 (24/03/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,638 (24/05/14) | 1,062 (24/03/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,588 | 1,588 | 1,546 | 1,546 | -42 | -2.6 | 187,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 1,548 | 1,597 | 1,539 | 1,588 | +22 | +1.4 | 389,300 |
| 5/17 | 1,510 | 1,567 | 1,502 | 1,566 | +78 | +5.2 | 591,900 |
| 5/16 | 1,437 | 1,507 | 1,426 | 1,488 | +22 | +1.5 | 493,500 |
| 5/15 | 1,524 | 1,535 | 1,452 | 1,466 | -83 | -5.4 | 625,100 |
| 5/14 | 1,600 | 1,638 | 1,525 | 1,549 | +28 | +1.8 | 1,631,600 |
| 5/13 | 1,521 | 1,521 | 1,440 | 1,521 | +300 | +24.6 | 1,658,800 |
| 5/10 | 1,225 | 1,227 | 1,212 | 1,221 | -5 | -0.4 | 176,300 |
| 5/9 | 1,225 | 1,226 | 1,203 | 1,226 | -5 | -0.4 | 176,700 |
| 5/8 | 1,226 | 1,240 | 1,222 | 1,231 | -1 | -0.1 | 90,000 |
| 5/7 | 1,241 | 1,248 | 1,228 | 1,232 | -4 | -0.3 | 137,900 |
| 5/2 | 1,248 | 1,248 | 1,235 | 1,236 | -28 | -2.2 | 102,700 |
| 5/1 | 1,255 | 1,275 | 1,248 | 1,264 | +3 | +0.2 | 122,200 |
| 4/30 | 1,250 | 1,262 | 1,245 | 1,261 | +29 | +2.4 | 162,400 |
| 4/26 | 1,221 | 1,243 | 1,214 | 1,232 | -17 | -1.4 | 217,700 |
| 4/25 | 1,255 | 1,264 | 1,242 | 1,249 | +1 | +0.1 | 146,000 |
| 4/24 | 1,260 | 1,260 | 1,233 | 1,248 | +8 | +0.7 | 155,200 |
| 4/23 | 1,229 | 1,245 | 1,221 | 1,240 | +18 | +1.5 | 169,200 |
| 4/22 | 1,225 | 1,230 | 1,214 | 1,222 | +10 | +0.8 | 110,200 |
| 4/19 | 1,208 | 1,222 | 1,193 | 1,212 | +18 | +1.5 | 378,300 |
| 4/18 | 1,170 | 1,204 | 1,168 | 1,194 | +10 | +0.8 | 103,000 |
| 4/17 | 1,203 | 1,204 | 1,167 | 1,184 | -19 | -1.6 | 220,000 |
| 4/16 | 1,234 | 1,234 | 1,199 | 1,203 | -41 | -3.3 | 212,100 |
| 4/15 | 1,228 | 1,252 | 1,208 | 1,244 | +1 | +0.1 | 173,600 |
| 4/12 | 1,248 | 1,252 | 1,239 | 1,243 | -11 | -0.9 | 237,200 |
| 4/11 | 1,252 | 1,269 | 1,238 | 1,254 | -5 | -0.4 | 262,200 |
| 4/10 | 1,213 | 1,259 | 1,211 | 1,259 | +41 | +3.4 | 331,200 |
| 4/9 | 1,228 | 1,240 | 1,206 | 1,218 | +2 | +0.2 | 313,400 |
| 4/8 | 1,299 | 1,317 | 1,207 | 1,216 | +11 | +0.9 | 772,100 |
| 4/5 | 1,203 | 1,233 | 1,187 | 1,205 | +19 | +1.6 | 694,700 |
| 4/4 | 1,143 | 1,190 | 1,138 | 1,186 | +57 | +5.1 | 554,800 |
▶︎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