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) | 1,198 (23/12/21) |
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) |
---|---|---|---|---|---|---|---|
11/26 | 1,500 | 1,505 | 1,486 | 1,491 | -14 | -0.9 | 6,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/29 | 1,236 | 1,237 | 1,216 | 1,230 | -3 | -0.2 | 14,600 |
9/22 | 1,210 | 1,259 | 1,210 | 1,233 | +30 | +2.5 | 46,900 |
9/15 | 1,185 | 1,203 | 1,179 | 1,203 | +25 | +2.1 | 18,200 |
9/8 | 1,143 | 1,181 | 1,143 | 1,178 | +42 | +3.7 | 34,500 |
9/1 | 1,165 | 1,165 | 1,099 | 1,136 | -10 | -0.9 | 330,900 |
8/25 | 1,172 | 1,174 | 1,141 | 1,146 | -28 | -2.4 | 33,900 |
8/18 | 1,213 | 1,214 | 1,130 | 1,174 | -73 | -5.9 | 91,800 |
8/10 | 1,250 | 1,275 | 1,216 | 1,247 | -3 | -0.2 | 20,400 |
8/4 | 1,241 | 1,250 | 1,220 | 1,250 | +30 | +2.5 | 16,600 |
7/28 | 1,247 | 1,274 | 1,220 | 1,220 | -10 | -0.8 | 17,600 |
7/21 | 1,212 | 1,248 | 1,211 | 1,230 | +12 | +1.0 | 21,000 |
7/14 | 1,229 | 1,229 | 1,213 | 1,218 | -7 | -0.6 | 11,600 |
7/7 | 1,193 | 1,288 | 1,192 | 1,225 | +51 | +4.3 | 49,500 |
6/30 | 1,160 | 1,176 | 1,155 | 1,174 | +34 | +3.0 | 7,200 |
6/23 | 1,182 | 1,204 | 1,128 | 1,140 | -41 | -3.5 | 22,000 |
6/16 | 1,184 | 1,205 | 1,180 | 1,181 | 0 | 0.0 | 25,400 |
6/9 | 1,172 | 1,181 | 1,157 | 1,181 | +11 | +0.9 | 28,400 |
6/2 | 1,128 | 1,170 | 1,122 | 1,170 | +50 | +4.5 | 32,600 |
5/26 | 1,104 | 1,124 | 1,104 | 1,120 | +16 | +1.5 | 7,300 |
5/19 | 1,127 | 1,127 | 1,092 | 1,104 | -22 | -2.0 | 19,800 |
5/12 | 1,105 | 1,144 | 1,095 | 1,126 | +23 | +2.1 | 33,600 |
5/2 | 1,100 | 1,115 | 1,093 | 1,103 | +3 | +0.3 | 28,300 |
4/28 | 1,085 | 1,105 | 1,071 | 1,100 | +15 | +1.4 | 47,800 |
4/21 | 1,085 | 1,094 | 1,076 | 1,085 | 0 | 0.0 | 15,200 |
4/14 | 1,098 | 1,109 | 1,084 | 1,085 | -14 | -1.3 | 45,000 |
4/7 | 1,117 | 1,129 | 1,076 | 1,099 | +1 | +0.1 | 36,900 |
3/31 | 1,139 | 1,185 | 1,095 | 1,098 | -38 | -3.4 | 291,000 |
3/24 | 1,147 | 1,155 | 1,132 | 1,136 | -14 | -1.2 | 32,000 |
3/17 | 1,138 | 1,150 | 1,102 | 1,150 | +2 | +0.2 | 42,400 |
3/10 | 1,129 | 1,151 | 1,126 | 1,148 | +23 | +2.0 | 30,900 |
▶︎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