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 | 1,498 | -7 | -0.5 | 5,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,096 | 1,113 | 1,086 | 1,086 | 0 | 0.0 | 26,100 |
| 6/4 | 1,092 | 1,102 | 1,082 | 1,086 | -1 | -0.1 | 17,700 |
| 5/28 | 1,090 | 1,099 | 1,073 | 1,087 | +2 | +0.2 | 16,900 |
| 5/21 | 1,094 | 1,103 | 1,075 | 1,085 | +21 | +2.0 | 101,100 |
| 5/14 | 1,090 | 1,094 | 1,064 | 1,064 | -10 | -0.9 | 28,200 |
| 5/7 | 1,082 | 1,096 | 1,071 | 1,074 | +28 | +2.7 | 15,400 |
| 4/30 | 1,058 | 1,058 | 1,025 | 1,046 | +7 | +0.7 | 20,400 |
| 4/23 | 1,053 | 1,071 | 1,028 | 1,039 | -11 | -1.1 | 20,600 |
| 4/16 | 1,040 | 1,067 | 1,034 | 1,050 | +17 | +1.7 | 44,700 |
| 4/9 | 1,075 | 1,077 | 1,030 | 1,033 | -22 | -2.1 | 22,500 |
| 4/2 | 1,116 | 1,130 | 1,038 | 1,055 | -58 | -5.2 | 33,700 |
| 3/26 | 1,129 | 1,130 | 1,102 | 1,113 | -15 | -1.3 | 34,700 |
| 3/19 | 1,098 | 1,129 | 1,091 | 1,128 | +39 | +3.6 | 43,400 |
| 3/12 | 1,056 | 1,089 | 1,055 | 1,089 | +37 | +3.5 | 17,900 |
| 3/5 | 1,068 | 1,069 | 1,051 | 1,052 | -5 | -0.5 | 16,000 |
| 2/26 | 1,070 | 1,075 | 1,055 | 1,057 | -3 | -0.3 | 19,300 |
| 2/19 | 1,055 | 1,075 | 1,045 | 1,060 | +9 | +0.9 | 24,200 |
| 2/12 | 1,031 | 1,051 | 1,031 | 1,051 | +20 | +1.9 | 15,300 |
| 2/5 | 1,004 | 1,037 | 1,003 | 1,031 | +31 | +3.1 | 13,500 |
| 1/29 | 1,007 | 1,047 | 1,000 | 1,000 | -4 | -0.4 | 41,700 |
| 1/22 | 1,008 | 1,017 | 996 | 1,004 | -4 | -0.4 | 18,900 |
| 1/15 | 975 | 1,011 | 975 | 1,008 | +33 | +3.4 | 15,000 |
| 1/8 | 970 | 975 | 950 | 975 | +7 | +0.7 | 13,800 |
| 12/30 | 971 | 973 | 961 | 968 | +12 | +1.3 | 20,200 |
| 12/25 | 971 | 975 | 949 | 956 | -15 | -1.5 | 27,500 |
| 12/18 | 950 | 976 | 950 | 971 | +21 | +2.2 | 15,300 |
| 12/11 | 961 | 962 | 950 | 950 | -6 | -0.6 | 22,200 |
| 12/4 | 973 | 980 | 953 | 956 | -12 | -1.2 | 15,800 |
| 11/27 | 976 | 976 | 952 | 968 | -6 | -0.6 | 16,200 |
| 11/20 | 960 | 978 | 951 | 974 | +17 | +1.8 | 11,300 |
▶︎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
