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 | 1,488 | -17 | -1.1 | 7,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 768 | 819 | 767 | 819 | +46 | +6.0 | 13,000 |
| 4/10 | 726 | 783 | 726 | 773 | +42 | +5.8 | 15,600 |
| 4/3 | 786 | 786 | 731 | 731 | -101 | -12.1 | 19,300 |
| 3/27 | 820 | 853 | 789 | 832 | +41 | +5.2 | 30,000 |
| 3/19 | 801 | 878 | 755 | 791 | +14 | +1.8 | 19,200 |
| 3/13 | 960 | 960 | 720 | 777 | -195 | -20.1 | 80,900 |
| 3/6 | 1,001 | 1,058 | 967 | 972 | +2 | +0.2 | 8,700 |
| 2/28 | 1,050 | 1,050 | 970 | 970 | -99 | -9.3 | 21,000 |
| 2/21 | 1,118 | 1,139 | 1,068 | 1,069 | -63 | -5.6 | 21,400 |
| 2/14 | 1,143 | 1,174 | 1,123 | 1,132 | -11 | -1.0 | 10,000 |
| 2/7 | 1,101 | 1,148 | 1,101 | 1,143 | -7 | -0.6 | 12,400 |
| 1/31 | 1,199 | 1,199 | 1,123 | 1,150 | -52 | -4.3 | 18,200 |
| 1/24 | 1,234 | 1,234 | 1,187 | 1,202 | -12 | -1.0 | 21,300 |
| 1/17 | 1,218 | 1,229 | 1,207 | 1,214 | -6 | -0.5 | 12,600 |
| 1/10 | 1,181 | 1,230 | 1,180 | 1,220 | +39 | +3.3 | 18,100 |
| 12/30 | 1,180 | 1,182 | 1,180 | 1,181 | -1 | -0.1 | 1,700 |
| 12/27 | 1,215 | 1,215 | 1,180 | 1,182 | -35 | -2.9 | 24,300 |
| 12/20 | 1,238 | 1,266 | 1,216 | 1,217 | -17 | -1.4 | 15,900 |
| 12/13 | 1,218 | 1,239 | 1,212 | 1,234 | +7 | +0.6 | 10,700 |
| 12/6 | 1,190 | 1,232 | 1,189 | 1,227 | +34 | +2.9 | 8,500 |
| 11/29 | 1,202 | 1,236 | 1,193 | 1,193 | -14 | -1.2 | 23,200 |
| 11/22 | 1,209 | 1,230 | 1,205 | 1,207 | -1 | -0.1 | 17,400 |
| 11/15 | 1,233 | 1,233 | 1,190 | 1,208 | -22 | -1.8 | 19,200 |
| 11/8 | 1,249 | 1,254 | 1,220 | 1,230 | +30 | +2.5 | 22,100 |
| 11/1 | 1,140 | 1,230 | 1,138 | 1,200 | +58 | +5.1 | 22,200 |
| 10/25 | 1,112 | 1,147 | 1,112 | 1,142 | +26 | +2.3 | 49,900 |
| 10/18 | 1,081 | 1,126 | 1,081 | 1,116 | +42 | +3.9 | 9,400 |
| 10/11 | 1,078 | 1,097 | 1,065 | 1,074 | -4 | -0.4 | 10,400 |
| 10/4 | 1,069 | 1,086 | 1,058 | 1,078 | +9 | +0.8 | 8,700 |
| 9/27 | 1,105 | 1,112 | 1,067 | 1,069 | -35 | -3.2 | 12,900 |
▶︎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
