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
ー
円
取引時間外
(ー)
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) | 1,147 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,969 (24/06/25) | 1,205 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 1,538 | 1,609 | 1,488 | 1,603 | +90 | +6.0 | 98,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/02 | 1,280 | 1,295 | 1,222 | 1,252 | -135 | -9.7 | 413,400 |
| 17/01 | 1,226 | 1,395 | 1,226 | 1,387 | +162 | +13.2 | 438,200 |
| 16/12 | 1,230 | 1,248 | 1,200 | 1,225 | -3 | -0.2 | 309,900 |
| 16/11 | 1,215 | 1,250 | 1,152 | 1,228 | +93 | +8.2 | 417,800 |
| 16/10 | 1,080 | 1,176 | 1,060 | 1,135 | +57 | +5.3 | 362,100 |
| 16/09 | 988 | 1,082 | 986 | 1,078 | +94 | +9.6 | 231,000 |
| 16/08 | 1,050 | 1,069 | 964 | 984 | -126 | -11.4 | 408,500 |
| 16/07 | 1,020 | 1,110 | 1,020 | 1,110 | +93 | +9.1 | 276,800 |
| 16/06 | 1,162 | 1,178 | 963 | 1,017 | -148 | -12.7 | 804,100 |
| 16/05 | 1,087 | 1,246 | 1,081 | 1,165 | +108 | +10.2 | 564,000 |
| 16/04 | 1,151 | 1,151 | 1,025 | 1,057 | -81 | -7.1 | 225,400 |
| 16/03 | 1,024 | 1,163 | 1,016 | 1,138 | +123 | +12.1 | 149,400 |
| 16/02 | 1,135 | 1,136 | 921 | 1,015 | -45 | -4.3 | 257,300 |
| 16/01 | 1,121 | 1,157 | 970 | 1,060 | -56 | -5.0 | 149,600 |
| 15/12 | 1,171 | 1,180 | 1,102 | 1,116 | -54 | -4.6 | 237,900 |
| 15/11 | 1,186 | 1,200 | 1,151 | 1,170 | -20 | -1.7 | 181,700 |
| 15/10 | 1,170 | 1,197 | 1,150 | 1,190 | +25 | +2.2 | 129,900 |
| 15/09 | 1,201 | 1,239 | 1,127 | 1,165 | -36 | -3.0 | 257,700 |
| 15/08 | 1,320 | 1,346 | 1,067 | 1,201 | -87 | -6.8 | 550,400 |
| 15/07 | 1,209 | 1,340 | 1,111 | 1,288 | +83 | +6.9 | 878,800 |
| 15/06 | 1,146 | 1,358 | 1,137 | 1,205 | +50 | +4.3 | 672,500 |
| 15/05 | 1,108 | 1,200 | 1,071 | 1,155 | +137 | +13.5 | 551,700 |
| 15/04 | 937 | 1,040 | 924 | 1,018 | +79 | +8.4 | 284,700 |
| 15/03 | 941 | 954 | 917 | 939 | -1 | -0.1 | 150,300 |
| 15/02 | 950 | 958 | 908 | 940 | -40 | -4.1 | 180,400 |
| 15/01 | 992 | 1,000 | 965 | 980 | -9 | -0.9 | 99,000 |
| 14/12 | 1,080 | 1,099 | 970 | 989 | -121 | -10.9 | 369,500 |
| 14/11 | 1,189 | 1,205 | 1,049 | 1,110 | -40 | -3.5 | 274,900 |
| 14/10 | 1,200 | 1,200 | 1,017 | 1,150 | -42 | -3.5 | 222,700 |
| 14/09 | 1,126 | 1,230 | 1,070 | 1,192 | +72 | +6.4 | 461,900 |
▶︎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
