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
1,370
円
(15:15)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,429 | 1,438 | 1,356 | 1,371 | -63 | -4.4 | 415,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,410 | 1,499 | 1,409 | 1,434 | +29 | +2.1 | 630,800 |
| 11/15 | 1,371 | 1,410 | 1,355 | 1,405 | +29 | +2.1 | 513,500 |
| 11/8 | 1,345 | 1,432 | 1,335 | 1,376 | +26 | +1.9 | 654,100 |
| 11/1 | 1,358 | 1,433 | 1,346 | 1,350 | +2 | +0.2 | 875,600 |
| 10/25 | 1,500 | 1,507 | 1,332 | 1,348 | -158 | -10.5 | 1,324,900 |
| 10/18 | 1,631 | 1,641 | 1,453 | 1,506 | -123 | -7.6 | 2,154,000 |
| 10/11 | 1,625 | 1,689 | 1,571 | 1,629 | +4 | +0.3 | 1,210,100 |
| 10/4 | 1,739 | 1,818 | 1,595 | 1,625 | -154 | -8.7 | 1,550,600 |
| 9/27 | 1,844 | 1,882 | 1,724 | 1,779 | -42 | -2.3 | 988,900 |
| 9/20 | 1,633 | 1,914 | 1,587 | 1,821 | +184 | +11.2 | 1,600,800 |
| 9/13 | 1,622 | 1,740 | 1,603 | 1,637 | -44 | -2.6 | 701,900 |
| 9/6 | 1,750 | 1,784 | 1,638 | 1,681 | -45 | -2.6 | 922,400 |
| 8/30 | 1,620 | 1,756 | 1,620 | 1,726 | +93 | +5.7 | 1,148,200 |
| 8/23 | 1,511 | 1,634 | 1,480 | 1,633 | +105 | +6.9 | 1,242,500 |
| 8/16 | 1,431 | 1,528 | 1,424 | 1,528 | +127 | +9.1 | 591,700 |
| 8/9 | 1,330 | 1,424 | 1,179 | 1,401 | -19 | -1.3 | 1,880,500 |
| 8/2 | 1,509 | 1,642 | 1,414 | 1,420 | -62 | -4.2 | 1,863,900 |
| 7/26 | 1,400 | 1,624 | 1,374 | 1,482 | +69 | +4.9 | 3,844,400 |
| 7/19 | 1,850 | 1,855 | 1,384 | 1,413 | -117 | -7.7 | 4,832,600 |
| 7/12 | 1,570 | 1,574 | 1,473 | 1,530 | -46 | -2.9 | 1,143,300 |
| 7/5 | 1,638 | 1,650 | 1,538 | 1,576 | -55 | -3.4 | 794,700 |
| 6/28 | 1,621 | 1,690 | 1,594 | 1,631 | +16 | +1.0 | 685,400 |
| 6/21 | 1,809 | 1,835 | 1,615 | 1,615 | -194 | -10.7 | 953,200 |
| 6/14 | 1,713 | 1,811 | 1,670 | 1,809 | +94 | +5.5 | 926,500 |
| 6/7 | 1,617 | 1,726 | 1,589 | 1,715 | +97 | +6.0 | 810,900 |
| 5/31 | 1,500 | 1,621 | 1,450 | 1,618 | +122 | +8.2 | 784,500 |
| 5/24 | 1,519 | 1,528 | 1,446 | 1,496 | -19 | -1.3 | 861,000 |
| 5/17 | 1,700 | 1,706 | 1,459 | 1,515 | -185 | -10.9 | 1,268,700 |
| 5/10 | 1,596 | 1,743 | 1,589 | 1,700 | +111 | +7.0 | 1,860,100 |
| 5/2 | 1,481 | 1,618 | 1,442 | 1,589 | +113 | +7.7 | 983,900 |
▶︎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
