8008東証P貸借
業種 小売業
ヨンドシーホールディングス 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 |
|---|---|
| 2,100 (24/01/09) | 1,741 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,100 (24/01/09) | 1,828 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,895 | 1,899 | 1,887 | 1,898 | +10 | +0.5 | 33,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,896 | 1,896 | 1,878 | 1,888 | -8 | -0.4 | 42,300 |
| 4/30 | 1,884 | 1,896 | 1,874 | 1,896 | +17 | +0.9 | 56,500 |
| 4/26 | 1,871 | 1,879 | 1,866 | 1,879 | +9 | +0.5 | 39,400 |
| 4/25 | 1,872 | 1,875 | 1,867 | 1,870 | +2 | +0.1 | 35,700 |
| 4/24 | 1,879 | 1,879 | 1,865 | 1,868 | -5 | -0.3 | 31,000 |
| 4/23 | 1,864 | 1,878 | 1,853 | 1,873 | +18 | +1.0 | 65,400 |
| 4/22 | 1,849 | 1,863 | 1,846 | 1,855 | +15 | +0.8 | 58,800 |
| 4/19 | 1,867 | 1,867 | 1,830 | 1,840 | -27 | -1.5 | 83,200 |
| 4/18 | 1,854 | 1,874 | 1,854 | 1,867 | +11 | +0.6 | 51,300 |
| 4/17 | 1,898 | 1,898 | 1,855 | 1,856 | -26 | -1.4 | 81,400 |
| 4/16 | 1,894 | 1,900 | 1,871 | 1,882 | -22 | -1.2 | 82,900 |
| 4/15 | 1,889 | 1,937 | 1,889 | 1,904 | +36 | +1.9 | 176,100 |
| 4/12 | 1,877 | 1,877 | 1,856 | 1,868 | -6 | -0.3 | 94,800 |
| 4/11 | 1,862 | 1,875 | 1,855 | 1,874 | +13 | +0.7 | 69,200 |
| 4/10 | 1,862 | 1,869 | 1,860 | 1,861 | 0 | 0.0 | 26,100 |
| 4/9 | 1,868 | 1,870 | 1,850 | 1,861 | -1 | -0.1 | 47,800 |
| 4/8 | 1,848 | 1,865 | 1,847 | 1,862 | +14 | +0.8 | 49,900 |
| 4/5 | 1,840 | 1,858 | 1,839 | 1,848 | +7 | +0.4 | 68,400 |
| 4/4 | 1,850 | 1,850 | 1,839 | 1,841 | -6 | -0.3 | 52,400 |
| 4/3 | 1,836 | 1,854 | 1,828 | 1,847 | +4 | +0.2 | 70,300 |
| 4/2 | 1,877 | 1,877 | 1,833 | 1,843 | -25 | -1.3 | 104,100 |
| 4/1 | 1,877 | 1,892 | 1,863 | 1,868 | -3 | -0.2 | 79,000 |
| 3/29 | 1,855 | 1,872 | 1,855 | 1,871 | +17 | +0.9 | 66,100 |
| 3/28 | 1,877 | 1,882 | 1,851 | 1,854 | -29 | -1.5 | 101,100 |
| 3/27 | 1,885 | 1,893 | 1,876 | 1,883 | -8 | -0.4 | 128,100 |
| 3/26 | 1,898 | 1,898 | 1,891 | 1,891 | -7 | -0.4 | 42,600 |
| 3/25 | 1,900 | 1,912 | 1,897 | 1,898 | -2 | -0.1 | 70,400 |
| 3/22 | 1,902 | 1,906 | 1,899 | 1,900 | +2 | +0.1 | 53,900 |
| 3/21 | 1,908 | 1,911 | 1,897 | 1,898 | -4 | -0.2 | 83,100 |
| 3/19 | 1,895 | 1,904 | 1,890 | 1,902 | +7 | +0.4 | 56,400 |
▶︎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