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
1,892.1
円
(12:55)
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) |
---|---|---|---|---|---|---|---|
7/4 | 1,899 | 1,925 | 1,889 | 1,889 | 0 | 0.0 | 10,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
8/22 | 1,168 | 1,173 | 1,165 | 1,165 | -3 | -0.3 | 2,600 |
8/21 | 1,172 | 1,174 | 1,168 | 1,168 | -6 | -0.5 | 1,400 |
8/18 | 1,170 | 1,176 | 1,130 | 1,174 | +2 | +0.2 | 6,900 |
8/17 | 1,183 | 1,183 | 1,158 | 1,172 | +2 | +0.2 | 2,800 |
8/16 | 1,168 | 1,174 | 1,145 | 1,170 | -7 | -0.6 | 7,900 |
8/15 | 1,192 | 1,192 | 1,147 | 1,177 | -1 | -0.1 | 18,100 |
8/14 | 1,213 | 1,214 | 1,168 | 1,178 | -69 | -5.5 | 56,100 |
8/10 | 1,248 | 1,261 | 1,223 | 1,247 | -17 | -1.3 | 3,500 |
8/9 | 1,232 | 1,275 | 1,216 | 1,264 | +24 | +1.9 | 10,400 |
8/8 | 1,248 | 1,250 | 1,240 | 1,240 | -8 | -0.6 | 2,900 |
8/7 | 1,250 | 1,250 | 1,233 | 1,248 | -2 | -0.2 | 3,600 |
8/4 | 1,232 | 1,250 | 1,232 | 1,250 | +10 | +0.8 | 4,000 |
8/3 | 1,223 | 1,240 | 1,223 | 1,240 | +17 | +1.4 | 2,400 |
8/2 | 1,241 | 1,241 | 1,220 | 1,223 | -15 | -1.2 | 3,400 |
8/1 | 1,239 | 1,239 | 1,226 | 1,238 | -2 | -0.2 | 1,000 |
7/31 | 1,241 | 1,241 | 1,221 | 1,240 | +20 | +1.6 | 5,800 |
7/28 | 1,231 | 1,233 | 1,220 | 1,220 | -20 | -1.6 | 3,100 |
7/27 | 1,253 | 1,261 | 1,238 | 1,240 | -26 | -2.1 | 6,100 |
7/26 | 1,243 | 1,274 | 1,240 | 1,266 | +23 | +1.9 | 3,800 |
7/25 | 1,250 | 1,253 | 1,239 | 1,243 | +4 | +0.3 | 3,300 |
7/24 | 1,247 | 1,247 | 1,236 | 1,239 | +9 | +0.7 | 1,300 |
7/21 | 1,226 | 1,248 | 1,218 | 1,230 | +4 | +0.3 | 2,700 |
7/20 | 1,229 | 1,230 | 1,226 | 1,226 | -4 | -0.3 | 1,900 |
7/19 | 1,219 | 1,230 | 1,219 | 1,230 | +12 | +1.0 | 1,500 |
7/18 | 1,212 | 1,222 | 1,211 | 1,218 | 0 | 0.0 | 14,900 |
7/14 | 1,217 | 1,218 | 1,213 | 1,218 | +1 | +0.1 | 1,600 |
7/13 | 1,220 | 1,220 | 1,216 | 1,217 | -3 | -0.3 | 1,700 |
7/12 | 1,217 | 1,220 | 1,217 | 1,220 | +3 | +0.3 | 1,000 |
▶︎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