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
(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) |
|---|---|---|---|---|---|---|---|
| 14/08 | 975 | 1,120 | 956 | 1,120 | +146 | +15.0 | 397,600 |
| 14/07 | 982 | 988 | 930 | 974 | -6 | -0.6 | 300,100 |
| 14/06 | 937 | 997 | 937 | 980 | +49 | +5.3 | 149,400 |
| 14/05 | 988 | 999 | 885 | 931 | -66 | -6.6 | 127,300 |
| 14/04 | 996 | 1,021 | 947 | 997 | +2 | +0.2 | 113,500 |
| 14/03 | 1,029 | 1,029 | 941 | 995 | -35 | -3.4 | 200,600 |
| 14/02 | 1,139 | 1,144 | 1,015 | 1,030 | -79 | -7.1 | 238,700 |
| 14/01 | 1,138 | 1,208 | 1,021 | 1,109 | -30 | -2.6 | 359,200 |
| 13/12 | 1,180 | 1,193 | 1,100 | 1,139 | -39 | -3.3 | 258,400 |
| 13/11 | 1,300 | 1,309 | 1,162 | 1,178 | -132 | -10.1 | 194,100 |
| 13/10 | 1,250 | 1,330 | 1,205 | 1,310 | +61 | +4.9 | 109,700 |
| 13/09 | 1,150 | 1,321 | 1,102 | 1,249 | +99 | +8.6 | 83,200 |
| 13/08 | 1,235 | 1,235 | 1,105 | 1,150 | -85 | -6.9 | 29,000 |
| 13/07 | 1,360 | 1,375 | 1,177 | 1,235 | -155 | -11.2 | 71,000 |
| 13/06 | 1,350 | 1,395 | 1,115 | 1,390 | +40 | +3.0 | 115,000 |
| 13/05 | 1,700 | 1,700 | 1,330 | 1,350 | -350 | -20.6 | 336,000 |
| 13/04 | 853 | 1,766 | 741 | 1,700 | +840 | +97.7 | 651,000 |
| 13/03 | 710 | 865 | 706 | 860 | +163 | +23.4 | 199,000 |
| 13/02 | 640 | 720 | 605 | 697 | +63 | +9.9 | 146,000 |
| 13/01 | 512 | 655 | 512 | 634 | +134 | +26.8 | 139,000 |
| 12/12 | 418 | 511 | 418 | 500 | +72 | +16.8 | 128,000 |
| 12/11 | 425 | 428 | 411 | 428 | 0 | 0.0 | 15,000 |
| 12/10 | 416 | 430 | 401 | 428 | +12 | +2.9 | 56,000 |
| 12/09 | 411 | 420 | 410 | 416 | -9 | -2.1 | 14,000 |
| 12/08 | 429 | 433 | 425 | 425 | -4 | -0.9 | 6,000 |
| 12/07 | 430 | 465 | 424 | 429 | -1 | -0.2 | 76,000 |
| 12/06 | 400 | 445 | 400 | 430 | +30 | +7.5 | 41,000 |
| 12/05 | 441 | 442 | 396 | 400 | -25 | -5.9 | 38,000 |
| 12/04 | 410 | 430 | 409 | 425 | +16 | +3.9 | 45,000 |
| 12/03 | 354 | 441 | 352 | 409 | +42 | +11.4 | 71,000 |
▶︎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
