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) | 1,198 (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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,112 | 1,129 | 1,111 | 1,125 | +14 | +1.3 | 18,200 |
| 2/24 | 1,084 | 1,115 | 1,083 | 1,111 | +31 | +2.9 | 22,700 |
| 2/17 | 1,080 | 1,085 | 1,070 | 1,080 | 0 | 0.0 | 13,600 |
| 2/10 | 1,059 | 1,088 | 1,059 | 1,080 | +21 | +2.0 | 61,300 |
| 2/3 | 1,072 | 1,100 | 1,050 | 1,059 | -13 | -1.2 | 92,100 |
| 1/27 | 1,055 | 1,072 | 1,053 | 1,072 | +21 | +2.0 | 20,800 |
| 1/20 | 1,042 | 1,051 | 1,040 | 1,051 | +12 | +1.2 | 14,000 |
| 1/13 | 1,048 | 1,050 | 1,035 | 1,039 | -1 | -0.1 | 10,000 |
| 1/6 | 1,049 | 1,054 | 1,036 | 1,040 | -9 | -0.9 | 19,200 |
| 12/30 | 1,045 | 1,098 | 1,036 | 1,049 | +10 | +1.0 | 32,800 |
| 12/23 | 1,042 | 1,050 | 1,023 | 1,039 | -6 | -0.6 | 57,500 |
| 12/16 | 1,034 | 1,045 | 1,025 | 1,045 | +15 | +1.5 | 26,600 |
| 12/9 | 1,038 | 1,044 | 1,028 | 1,030 | -9 | -0.9 | 20,800 |
| 12/2 | 1,040 | 1,049 | 1,039 | 1,039 | 0 | 0.0 | 10,100 |
| 11/25 | 1,030 | 1,042 | 1,022 | 1,039 | +12 | +1.2 | 28,200 |
| 11/18 | 1,034 | 1,037 | 1,026 | 1,027 | -1 | -0.1 | 5,700 |
| 11/11 | 1,037 | 1,037 | 1,025 | 1,028 | -1 | -0.1 | 11,200 |
| 11/4 | 1,035 | 1,042 | 1,024 | 1,029 | -6 | -0.6 | 13,200 |
| 10/28 | 1,033 | 1,045 | 1,029 | 1,035 | +5 | +0.5 | 12,900 |
| 10/21 | 1,002 | 1,034 | 1,001 | 1,030 | +28 | +2.8 | 14,200 |
| 10/14 | 1,007 | 1,014 | 997 | 1,002 | -8 | -0.8 | 81,400 |
| 10/7 | 1,014 | 1,022 | 1,005 | 1,010 | -4 | -0.4 | 62,000 |
| 9/30 | 1,034 | 1,034 | 1,014 | 1,014 | -26 | -2.5 | 45,100 |
| 9/22 | 1,046 | 1,051 | 1,039 | 1,040 | -3 | -0.3 | 18,800 |
| 9/16 | 1,055 | 1,056 | 1,039 | 1,043 | -12 | -1.1 | 34,000 |
| 9/9 | 1,050 | 1,058 | 1,046 | 1,055 | +7 | +0.7 | 8,800 |
| 9/2 | 1,050 | 1,059 | 1,042 | 1,048 | -7 | -0.7 | 23,600 |
| 8/26 | 1,064 | 1,068 | 1,050 | 1,055 | -6 | -0.6 | 22,100 |
| 8/19 | 1,051 | 1,064 | 1,049 | 1,061 | +10 | +1.0 | 51,900 |
| 8/12 | 1,047 | 1,062 | 1,040 | 1,051 | 0 | 0.0 | 17,800 |
▶︎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
