5280東証S信用
業種 不動産業
ヨシコン 株価時系列データ
PTS
1,831.1
円
(10:56)
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 |
|---|---|
| 1,969 (24/06/25) | 1,099 (23/08/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,969 (24/06/25) | 1,220 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,862 | 1,874 | 1,776 | 1,802 | -70 | -3.7 | 16,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,148 | 1,170 | 1,147 | 1,158 | -36 | -3.0 | 5,900 |
| 10/3 | 1,217 | 1,220 | 1,178 | 1,194 | -23 | -1.9 | 8,200 |
| 10/2 | 1,237 | 1,238 | 1,217 | 1,217 | -13 | -1.1 | 6,900 |
| 9/29 | 1,217 | 1,230 | 1,216 | 1,230 | +14 | +1.2 | 2,900 |
| 9/28 | 1,226 | 1,227 | 1,216 | 1,216 | -8 | -0.7 | 1,700 |
| 9/27 | 1,229 | 1,229 | 1,218 | 1,224 | -6 | -0.5 | 3,500 |
| 9/26 | 1,235 | 1,235 | 1,222 | 1,230 | -4 | -0.3 | 2,300 |
| 9/25 | 1,236 | 1,237 | 1,227 | 1,234 | +1 | +0.1 | 4,200 |
| 9/22 | 1,247 | 1,247 | 1,210 | 1,233 | -13 | -1.0 | 10,800 |
| 9/21 | 1,246 | 1,252 | 1,245 | 1,246 | +1 | +0.1 | 6,500 |
| 9/20 | 1,240 | 1,259 | 1,240 | 1,245 | 0 | 0.0 | 8,100 |
| 9/19 | 1,210 | 1,249 | 1,210 | 1,245 | +42 | +3.5 | 21,500 |
| 9/15 | 1,196 | 1,203 | 1,193 | 1,203 | +7 | +0.6 | 6,600 |
| 9/14 | 1,191 | 1,196 | 1,188 | 1,196 | +3 | +0.3 | 1,800 |
| 9/13 | 1,189 | 1,194 | 1,181 | 1,193 | +7 | +0.6 | 2,900 |
| 9/12 | 1,191 | 1,191 | 1,179 | 1,186 | 0 | 0.0 | 3,200 |
| 9/11 | 1,185 | 1,186 | 1,180 | 1,186 | +8 | +0.7 | 3,700 |
| 9/8 | 1,177 | 1,178 | 1,171 | 1,178 | +1 | +0.1 | 2,200 |
| 9/7 | 1,180 | 1,181 | 1,174 | 1,177 | -2 | -0.2 | 6,100 |
| 9/6 | 1,177 | 1,179 | 1,166 | 1,179 | +2 | +0.2 | 6,600 |
| 9/5 | 1,167 | 1,177 | 1,160 | 1,177 | +11 | +0.9 | 4,200 |
| 9/4 | 1,143 | 1,166 | 1,143 | 1,166 | +30 | +2.6 | 15,400 |
| 9/1 | 1,135 | 1,143 | 1,127 | 1,136 | +4 | +0.4 | 6,500 |
| 8/31 | 1,117 | 1,133 | 1,117 | 1,132 | +23 | +2.1 | 229,200 |
| 8/30 | 1,136 | 1,137 | 1,099 | 1,109 | -25 | -2.2 | 37,100 |
| 8/29 | 1,146 | 1,156 | 1,121 | 1,134 | -11 | -1.0 | 36,100 |
| 8/28 | 1,165 | 1,165 | 1,143 | 1,145 | -1 | -0.1 | 22,000 |
| 8/25 | 1,172 | 1,172 | 1,141 | 1,146 | -24 | -2.1 | 22,600 |
| 8/24 | 1,173 | 1,173 | 1,170 | 1,170 | -1 | -0.1 | 500 |
| 8/23 | 1,165 | 1,171 | 1,159 | 1,171 | +6 | +0.5 | 6,800 |
▶︎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