2884東証P貸借
業種 食料品
ヨシムラ・フード・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 |
|---|---|
| 1,555 (24/04/19) | 769 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,555 (24/04/19) | 977 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,445 | 1,494 | 1,407 | 1,476 | +8 | +0.5 | 203,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,458 | 1,501 | 1,448 | 1,468 | +1 | +0.1 | 210,600 |
| 4/24 | 1,490 | 1,515 | 1,462 | 1,467 | -23 | -1.5 | 246,800 |
| 4/23 | 1,478 | 1,508 | 1,448 | 1,490 | +13 | +0.9 | 154,400 |
| 4/22 | 1,448 | 1,480 | 1,413 | 1,477 | +4 | +0.3 | 182,700 |
| 4/19 | 1,521 | 1,555 | 1,459 | 1,473 | -45 | -3.0 | 487,200 |
| 4/18 | 1,440 | 1,521 | 1,394 | 1,518 | +102 | +7.2 | 506,900 |
| 4/17 | 1,416 | 1,463 | 1,327 | 1,416 | +14 | +1.0 | 795,500 |
| 4/16 | 1,322 | 1,437 | 1,316 | 1,402 | +170 | +13.8 | 1,350,300 |
| 4/15 | 1,237 | 1,264 | 1,206 | 1,232 | -37 | -2.9 | 346,600 |
| 4/12 | 1,265 | 1,287 | 1,250 | 1,269 | 0 | 0.0 | 72,800 |
| 4/11 | 1,240 | 1,274 | 1,225 | 1,269 | +8 | +0.6 | 92,500 |
| 4/10 | 1,271 | 1,276 | 1,256 | 1,261 | -15 | -1.2 | 76,500 |
| 4/9 | 1,280 | 1,287 | 1,264 | 1,276 | -4 | -0.3 | 82,500 |
| 4/8 | 1,298 | 1,317 | 1,264 | 1,280 | -4 | -0.3 | 113,700 |
| 4/5 | 1,310 | 1,310 | 1,247 | 1,284 | -32 | -2.4 | 171,200 |
| 4/4 | 1,330 | 1,352 | 1,304 | 1,316 | -12 | -0.9 | 81,300 |
| 4/3 | 1,324 | 1,343 | 1,305 | 1,328 | +20 | +1.5 | 99,800 |
| 4/2 | 1,350 | 1,350 | 1,304 | 1,308 | -43 | -3.2 | 135,400 |
| 4/1 | 1,400 | 1,400 | 1,344 | 1,351 | -47 | -3.4 | 201,400 |
| 3/29 | 1,307 | 1,398 | 1,304 | 1,398 | +95 | +7.3 | 196,600 |
| 3/28 | 1,317 | 1,323 | 1,297 | 1,303 | -6 | -0.5 | 54,200 |
| 3/27 | 1,341 | 1,341 | 1,301 | 1,309 | -18 | -1.4 | 95,200 |
| 3/26 | 1,319 | 1,345 | 1,295 | 1,327 | +6 | +0.5 | 104,900 |
| 3/25 | 1,335 | 1,352 | 1,315 | 1,321 | -24 | -1.8 | 100,900 |
| 3/22 | 1,310 | 1,353 | 1,296 | 1,345 | +33 | +2.5 | 120,000 |
| 3/21 | 1,337 | 1,347 | 1,295 | 1,312 | -32 | -2.4 | 179,000 |
| 3/19 | 1,270 | 1,344 | 1,257 | 1,344 | +85 | +6.8 | 309,600 |
| 3/18 | 1,250 | 1,263 | 1,229 | 1,259 | +17 | +1.4 | 100,200 |
| 3/15 | 1,272 | 1,272 | 1,238 | 1,242 | -53 | -4.1 | 161,300 |
| 3/14 | 1,281 | 1,295 | 1,263 | 1,295 | +9 | +0.7 | 59,000 |
▶︎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