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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,500 | 1,505 | 1,486 | 1,499 | -6 | -0.4 | 5,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,126 | 1,136 | 1,117 | 1,127 | +7 | +0.6 | 8,600 |
| 12/30 | 1,084 | 1,120 | 1,084 | 1,120 | +33 | +3.0 | 19,000 |
| 12/24 | 1,101 | 1,101 | 1,072 | 1,087 | -14 | -1.3 | 16,300 |
| 12/17 | 1,096 | 1,106 | 1,085 | 1,101 | +15 | +1.4 | 10,600 |
| 12/10 | 1,093 | 1,107 | 1,086 | 1,086 | -7 | -0.6 | 13,900 |
| 12/3 | 1,095 | 1,095 | 1,067 | 1,093 | -5 | -0.5 | 16,800 |
| 11/26 | 1,101 | 1,117 | 1,090 | 1,098 | +2 | +0.2 | 16,500 |
| 11/19 | 1,133 | 1,133 | 1,095 | 1,096 | -44 | -3.9 | 20,300 |
| 11/12 | 1,142 | 1,150 | 1,129 | 1,140 | -2 | -0.2 | 10,700 |
| 11/5 | 1,143 | 1,157 | 1,140 | 1,142 | +3 | +0.3 | 18,400 |
| 10/29 | 1,163 | 1,186 | 1,122 | 1,139 | -41 | -3.5 | 41,600 |
| 10/22 | 1,181 | 1,190 | 1,178 | 1,180 | -9 | -0.8 | 13,400 |
| 10/15 | 1,164 | 1,189 | 1,155 | 1,189 | +33 | +2.9 | 41,700 |
| 10/8 | 1,167 | 1,170 | 1,140 | 1,156 | -8 | -0.7 | 14,000 |
| 10/1 | 1,177 | 1,192 | 1,162 | 1,164 | +12 | +1.0 | 28,700 |
| 9/24 | 1,165 | 1,180 | 1,148 | 1,152 | -36 | -3.0 | 36,800 |
| 9/17 | 1,180 | 1,193 | 1,175 | 1,188 | +8 | +0.7 | 24,100 |
| 9/10 | 1,189 | 1,193 | 1,160 | 1,180 | +1 | +0.1 | 35,400 |
| 9/3 | 1,148 | 1,180 | 1,148 | 1,179 | +31 | +2.7 | 18,800 |
| 8/27 | 1,135 | 1,148 | 1,126 | 1,148 | +13 | +1.2 | 21,900 |
| 8/20 | 1,160 | 1,160 | 1,095 | 1,135 | -25 | -2.2 | 36,400 |
| 8/13 | 1,133 | 1,165 | 1,126 | 1,160 | +25 | +2.2 | 43,500 |
| 8/6 | 1,180 | 1,188 | 1,127 | 1,135 | +9 | +0.8 | 74,700 |
| 7/30 | 1,119 | 1,131 | 1,107 | 1,126 | +20 | +1.8 | 30,900 |
| 7/21 | 1,116 | 1,116 | 1,106 | 1,106 | -11 | -1.0 | 7,600 |
| 7/16 | 1,090 | 1,122 | 1,090 | 1,117 | +28 | +2.6 | 17,000 |
| 7/9 | 1,110 | 1,110 | 1,082 | 1,089 | -3 | -0.3 | 10,400 |
| 7/2 | 1,092 | 1,104 | 1,083 | 1,092 | +12 | +1.1 | 7,700 |
| 6/25 | 1,094 | 1,100 | 1,065 | 1,080 | -8 | -0.7 | 26,400 |
| 6/18 | 1,107 | 1,113 | 1,088 | 1,088 | +2 | +0.2 | 22,300 |
▶︎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
