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15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) | 1,195 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,969 (24/06/25) | 1,205 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,466 | 1,505 | 1,460 | 1,505 | +22 | +1.5 | 24,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,475 | 1,486 | 1,457 | 1,483 | +29 | +2.0 | 18,300 |
| 11/8 | 1,457 | 1,462 | 1,435 | 1,454 | -5 | -0.3 | 26,900 |
| 11/1 | 1,479 | 1,515 | 1,385 | 1,459 | -20 | -1.4 | 65,700 |
| 10/25 | 1,523 | 1,531 | 1,475 | 1,479 | -44 | -2.9 | 21,100 |
| 10/18 | 1,551 | 1,554 | 1,520 | 1,523 | -26 | -1.7 | 16,200 |
| 10/11 | 1,573 | 1,573 | 1,546 | 1,549 | -6 | -0.4 | 39,700 |
| 10/4 | 1,550 | 1,600 | 1,548 | 1,555 | -48 | -3.0 | 20,900 |
| 9/27 | 1,562 | 1,609 | 1,537 | 1,603 | +43 | +2.8 | 21,200 |
| 9/20 | 1,541 | 1,577 | 1,500 | 1,560 | +12 | +0.8 | 13,100 |
| 9/13 | 1,488 | 1,570 | 1,488 | 1,548 | +2 | +0.1 | 25,300 |
| 9/6 | 1,538 | 1,592 | 1,501 | 1,546 | +33 | +2.2 | 34,000 |
| 8/30 | 1,564 | 1,582 | 1,509 | 1,513 | -12 | -0.8 | 44,900 |
| 8/23 | 1,509 | 1,575 | 1,509 | 1,525 | +23 | +1.5 | 26,700 |
| 8/16 | 1,449 | 1,521 | 1,432 | 1,502 | +60 | +4.2 | 31,300 |
| 8/9 | 1,413 | 1,477 | 1,205 | 1,442 | -31 | -2.1 | 105,500 |
| 8/2 | 1,779 | 1,809 | 1,453 | 1,473 | -272 | -15.6 | 103,000 |
| 7/26 | 1,889 | 1,890 | 1,713 | 1,745 | -130 | -6.9 | 39,800 |
| 7/19 | 1,931 | 1,938 | 1,854 | 1,875 | -52 | -2.7 | 38,000 |
| 7/12 | 1,878 | 1,947 | 1,826 | 1,927 | +27 | +1.4 | 63,200 |
| 7/5 | 1,895 | 1,939 | 1,776 | 1,900 | +6 | +0.3 | 76,200 |
| 6/28 | 1,889 | 1,969 | 1,851 | 1,894 | +37 | +2.0 | 166,400 |
| 6/21 | 1,663 | 1,874 | 1,629 | 1,857 | +207 | +12.6 | 128,100 |
| 6/14 | 1,662 | 1,675 | 1,610 | 1,650 | -2 | -0.1 | 46,100 |
| 6/7 | 1,669 | 1,728 | 1,650 | 1,652 | -26 | -1.6 | 57,100 |
| 5/31 | 1,653 | 1,679 | 1,621 | 1,678 | +42 | +2.6 | 46,600 |
| 5/24 | 1,701 | 1,727 | 1,632 | 1,636 | -58 | -3.4 | 97,900 |
| 5/17 | 1,715 | 1,738 | 1,593 | 1,694 | -12 | -0.7 | 142,300 |
| 5/10 | 1,620 | 1,829 | 1,620 | 1,706 | +386 | +29.2 | 512,500 |
| 5/2 | 1,320 | 1,362 | 1,301 | 1,320 | 0 | 0.0 | 22,400 |
| 4/26 | 1,296 | 1,321 | 1,286 | 1,320 | +30 | +2.3 | 28,400 |
▶︎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
