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) |
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 | 1,481 | 1,618 | 1,442 | 1,589 | +113 | +7.7 | 1,306,800 |
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 | 1,448 | 1,515 | 1,407 | 1,476 | +3 | +0.2 | 998,200 |
| 4/19 | 1,237 | 1,555 | 1,206 | 1,473 | +204 | +16.1 | 3,486,500 |
| 4/12 | 1,298 | 1,317 | 1,225 | 1,269 | -15 | -1.2 | 438,000 |
| 4/5 | 1,400 | 1,400 | 1,247 | 1,284 | -114 | -8.2 | 689,100 |
| 3/29 | 1,335 | 1,398 | 1,295 | 1,398 | +53 | +3.9 | 551,800 |
| 3/22 | 1,250 | 1,353 | 1,229 | 1,345 | +103 | +8.3 | 708,800 |
| 3/15 | 1,227 | 1,329 | 1,217 | 1,242 | +7 | +0.6 | 669,700 |
| 3/8 | 1,252 | 1,256 | 1,193 | 1,235 | -56 | -4.3 | 774,200 |
| 3/1 | 1,208 | 1,338 | 1,204 | 1,291 | +80 | +6.6 | 959,700 |
| 2/22 | 1,217 | 1,275 | 1,205 | 1,211 | -6 | -0.5 | 491,800 |
| 2/16 | 1,172 | 1,226 | 1,107 | 1,217 | +47 | +4.0 | 689,000 |
| 2/9 | 1,197 | 1,222 | 1,143 | 1,170 | -22 | -1.9 | 772,200 |
| 2/2 | 1,011 | 1,208 | 1,001 | 1,192 | +189 | +18.8 | 1,864,600 |
| 1/26 | 985 | 1,064 | 985 | 1,003 | +22 | +2.2 | 1,268,800 |
| 1/19 | 1,138 | 1,166 | 977 | 981 | -67 | -6.4 | 3,234,900 |
| 1/12 | 1,091 | 1,102 | 1,033 | 1,048 | -18 | -1.7 | 877,700 |
| 1/5 | 1,028 | 1,076 | 997 | 1,066 | +24 | +2.3 | 441,800 |
| 12/29 | 1,029 | 1,057 | 996 | 1,042 | +20 | +2.0 | 589,500 |
| 12/22 | 1,034 | 1,080 | 1,011 | 1,022 | -30 | -2.9 | 504,900 |
| 12/15 | 1,068 | 1,068 | 1,020 | 1,052 | -2 | -0.2 | 740,000 |
| 12/8 | 1,075 | 1,109 | 1,044 | 1,054 | -21 | -2.0 | 802,800 |
| 12/1 | 1,188 | 1,209 | 1,072 | 1,075 | -97 | -8.3 | 1,458,700 |
| 11/24 | 1,100 | 1,211 | 1,100 | 1,172 | +58 | +5.2 | 1,390,000 |
| 11/17 | 1,083 | 1,137 | 1,048 | 1,114 | +39 | +3.6 | 1,459,100 |
| 11/10 | 1,070 | 1,115 | 1,026 | 1,075 | +30 | +2.9 | 1,277,400 |
| 11/2 | 1,009 | 1,122 | 1,006 | 1,045 | +11 | +1.1 | 1,867,400 |
| 10/27 | 969 | 1,040 | 912 | 1,034 | +27 | +2.7 | 2,968,200 |
| 10/20 | 1,168 | 1,216 | 953 | 1,007 | -71 | -6.6 | 4,282,200 |
| 10/13 | 1,100 | 1,160 | 1,058 | 1,078 | -36 | -3.2 | 1,594,300 |
| 10/6 | 1,169 | 1,169 | 1,070 | 1,114 | -40 | -3.5 | 1,456,700 |
▶︎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