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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,884 | 1,899 | 1,874 | 1,898 | +19 | +1.0 | 165,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,849 | 1,879 | 1,846 | 1,879 | +39 | +2.1 | 230,300 |
| 4/19 | 1,889 | 1,937 | 1,830 | 1,840 | -28 | -1.5 | 474,900 |
| 4/12 | 1,848 | 1,877 | 1,847 | 1,868 | +20 | +1.1 | 287,800 |
| 4/5 | 1,877 | 1,892 | 1,828 | 1,848 | -23 | -1.2 | 374,200 |
| 3/29 | 1,900 | 1,912 | 1,851 | 1,871 | -29 | -1.5 | 408,300 |
| 3/22 | 1,902 | 1,911 | 1,890 | 1,900 | +7 | +0.4 | 243,600 |
| 3/15 | 1,889 | 1,900 | 1,855 | 1,893 | -3 | -0.2 | 463,700 |
| 3/8 | 1,871 | 1,929 | 1,861 | 1,896 | +15 | +0.8 | 798,600 |
| 3/1 | 1,980 | 1,991 | 1,870 | 1,881 | -87 | -4.4 | 1,700,700 |
| 2/22 | 1,940 | 1,970 | 1,939 | 1,968 | +27 | +1.4 | 1,014,600 |
| 2/16 | 1,984 | 1,985 | 1,921 | 1,941 | -37 | -1.9 | 852,000 |
| 2/9 | 1,992 | 1,993 | 1,948 | 1,978 | -9 | -0.5 | 1,046,200 |
| 2/2 | 2,011 | 2,022 | 1,981 | 1,987 | -12 | -0.6 | 808,500 |
| 1/26 | 1,993 | 2,019 | 1,993 | 1,999 | +9 | +0.5 | 416,400 |
| 1/19 | 2,020 | 2,034 | 1,986 | 1,990 | -23 | -1.1 | 566,000 |
| 1/12 | 2,074 | 2,100 | 1,970 | 2,013 | -31 | -1.5 | 1,032,300 |
| 1/5 | 2,029 | 2,064 | 2,012 | 2,044 | +17 | +0.8 | 174,600 |
| 12/29 | 2,003 | 2,038 | 2,003 | 2,027 | +30 | +1.5 | 292,500 |
| 12/22 | 1,965 | 2,005 | 1,943 | 1,997 | +28 | +1.4 | 292,000 |
| 12/15 | 1,989 | 1,992 | 1,963 | 1,969 | -5 | -0.3 | 269,700 |
| 12/8 | 1,966 | 1,996 | 1,956 | 1,974 | +4 | +0.2 | 290,900 |
| 12/1 | 1,923 | 1,980 | 1,921 | 1,970 | +47 | +2.4 | 279,100 |
| 11/24 | 1,930 | 1,937 | 1,910 | 1,923 | -8 | -0.4 | 149,300 |
| 11/17 | 1,925 | 1,933 | 1,902 | 1,931 | +8 | +0.4 | 192,900 |
| 11/10 | 1,920 | 1,924 | 1,878 | 1,923 | +7 | +0.4 | 335,400 |
| 11/2 | 1,892 | 1,916 | 1,865 | 1,916 | +24 | +1.3 | 496,500 |
| 10/27 | 1,890 | 1,900 | 1,862 | 1,892 | -1 | -0.1 | 329,700 |
| 10/20 | 1,839 | 1,902 | 1,837 | 1,893 | +54 | +2.9 | 293,400 |
| 10/13 | 1,855 | 1,877 | 1,831 | 1,839 | -33 | -1.8 | 434,100 |
| 10/6 | 1,902 | 1,913 | 1,819 | 1,872 | -14 | -0.7 | 518,300 |
▶︎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