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
1,579.7
円
(20:19)
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 |
|---|---|
| 1,568 (24/05/01) | 769 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,568 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,550 | 1,618 | 1,550 | 1,589 | +33 | +2.1 | 322,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,300 | 1,329 | 1,283 | 1,286 | -3 | -0.2 | 134,600 |
| 3/12 | 1,259 | 1,300 | 1,245 | 1,289 | +24 | +1.9 | 115,700 |
| 3/11 | 1,227 | 1,308 | 1,217 | 1,265 | +30 | +2.4 | 199,100 |
| 3/8 | 1,211 | 1,256 | 1,209 | 1,235 | +17 | +1.4 | 117,500 |
| 3/7 | 1,231 | 1,253 | 1,213 | 1,218 | -20 | -1.6 | 87,000 |
| 3/6 | 1,230 | 1,251 | 1,214 | 1,238 | 0 | 0.0 | 114,100 |
| 3/5 | 1,230 | 1,255 | 1,202 | 1,238 | +9 | +0.7 | 143,400 |
| 3/4 | 1,252 | 1,252 | 1,193 | 1,229 | -62 | -4.8 | 312,200 |
| 3/1 | 1,241 | 1,301 | 1,241 | 1,291 | +51 | +4.1 | 221,700 |
| 2/29 | 1,255 | 1,265 | 1,224 | 1,240 | -20 | -1.6 | 159,700 |
| 2/28 | 1,320 | 1,338 | 1,259 | 1,260 | +24 | +1.9 | 260,000 |
| 2/27 | 1,244 | 1,251 | 1,214 | 1,236 | -20 | -1.6 | 177,900 |
| 2/26 | 1,208 | 1,270 | 1,204 | 1,256 | +45 | +3.7 | 140,400 |
| 2/22 | 1,218 | 1,235 | 1,206 | 1,211 | -5 | -0.4 | 93,800 |
| 2/21 | 1,218 | 1,227 | 1,205 | 1,216 | -8 | -0.7 | 87,500 |
| 2/20 | 1,275 | 1,275 | 1,220 | 1,224 | -44 | -3.5 | 121,500 |
| 2/19 | 1,217 | 1,275 | 1,210 | 1,268 | +51 | +4.2 | 189,000 |
| 2/16 | 1,129 | 1,226 | 1,126 | 1,217 | +98 | +8.8 | 239,600 |
| 2/15 | 1,143 | 1,149 | 1,107 | 1,119 | -25 | -2.2 | 185,200 |
| 2/14 | 1,170 | 1,170 | 1,144 | 1,144 | -34 | -2.9 | 175,800 |
| 2/13 | 1,172 | 1,193 | 1,170 | 1,178 | +8 | +0.7 | 88,400 |
| 2/9 | 1,157 | 1,179 | 1,154 | 1,170 | +13 | +1.1 | 118,000 |
| 2/8 | 1,163 | 1,185 | 1,143 | 1,157 | -15 | -1.3 | 128,700 |
| 2/7 | 1,186 | 1,200 | 1,163 | 1,172 | -24 | -2.0 | 166,100 |
| 2/6 | 1,202 | 1,222 | 1,186 | 1,196 | -16 | -1.3 | 180,100 |
| 2/5 | 1,197 | 1,212 | 1,180 | 1,212 | +20 | +1.7 | 179,300 |
| 2/2 | 1,133 | 1,208 | 1,133 | 1,192 | +60 | +5.3 | 320,100 |
▶︎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