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
1,376.5
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,914 (24/09/20) | 977 (24/01/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,914 (24/09/20) | 977 (24/01/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,371 | 1,499 | 1,335 | 1,377 | -13 | -0.9 | 2,353,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,771 | 1,778 | 1,332 | 1,390 | -421 | -23.3 | 6,782,500 |
| 24/09 | 1,750 | 1,914 | 1,587 | 1,811 | +85 | +4.9 | 4,410,400 |
| 24/08 | 1,610 | 1,756 | 1,179 | 1,726 | +128 | +8.0 | 5,726,400 |
| 24/07 | 1,638 | 1,855 | 1,374 | 1,598 | -33 | -2.0 | 11,615,400 |
| 24/06 | 1,617 | 1,835 | 1,589 | 1,631 | +13 | +0.8 | 3,376,000 |
| 24/05 | 1,530 | 1,743 | 1,446 | 1,618 | +92 | +6.0 | 5,436,000 |
| 24/04 | 1,400 | 1,555 | 1,206 | 1,526 | +128 | +9.2 | 5,934,000 |
| 24/03 | 1,241 | 1,398 | 1,193 | 1,398 | +158 | +12.7 | 2,926,200 |
| 24/02 | 1,161 | 1,338 | 1,107 | 1,240 | +92 | +8.0 | 3,420,900 |
| 24/01 | 1,028 | 1,166 | 977 | 1,148 | +106 | +10.2 | 6,957,900 |
| 23/12 | 1,120 | 1,134 | 996 | 1,042 | -72 | -6.5 | 2,922,000 |
| 23/11 | 1,105 | 1,211 | 1,026 | 1,114 | +11 | +1.0 | 6,052,900 |
| 23/10 | 1,169 | 1,216 | 912 | 1,103 | -51 | -4.4 | 11,416,300 |
| 23/09 | 1,286 | 1,459 | 1,145 | 1,154 | -146 | -11.2 | 13,088,800 |
| 23/08 | 1,115 | 1,338 | 931 | 1,300 | +166 | +14.6 | 14,058,600 |
| 23/07 | 902 | 1,202 | 839 | 1,134 | +238 | +26.6 | 9,195,800 |
| 23/06 | 788 | 924 | 778 | 896 | +118 | +15.2 | 3,588,000 |
| 23/05 | 901 | 978 | 769 | 778 | -131 | -14.4 | 3,634,300 |
| 23/04 | 1,080 | 1,081 | 778 | 909 | -143 | -13.6 | 8,557,800 |
| 23/03 | 992 | 1,166 | 985 | 1,052 | +59 | +5.9 | 4,172,000 |
| 23/02 | 898 | 1,158 | 877 | 993 | +83 | +9.1 | 4,736,700 |
| 23/01 | 658 | 931 | 626 | 910 | +262 | +40.4 | 6,092,200 |
| 22/12 | 533 | 676 | 513 | 648 | +119 | +22.5 | 2,891,700 |
| 22/11 | 481 | 532 | 461 | 529 | +40 | +8.2 | 565,000 |
| 22/10 | 485 | 511 | 462 | 489 | +2 | +0.4 | 692,100 |
| 22/09 | 499 | 500 | 447 | 487 | -14 | -2.8 | 543,400 |
| 22/08 | 458 | 524 | 458 | 501 | +43 | +9.4 | 1,269,100 |
| 22/07 | 505 | 510 | 448 | 458 | -47 | -9.3 | 845,300 |
| 22/06 | 547 | 568 | 490 | 505 | -48 | -8.7 | 660,600 |
| 22/05 | 530 | 555 | 506 | 553 | +17 | +3.2 | 516,300 |
▶︎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
