5892東証G信用
業種 小売業
ｙｕｔｏｒｉ 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 |
|---|---|
| 3,259 (24/03/25) | 730 (24/01/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,259 (24/03/25) | 730 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,229 | 2,280 | 2,221 | 2,226 | -42 | -1.9 | 30,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,369 | 1,459 | 1,350 | 1,459 | +300 | +25.9 | 119,500 |
| 8/5 | 1,194 | 1,307 | 1,082 | 1,159 | -155 | -11.8 | 288,400 |
| 8/2 | 1,408 | 1,424 | 1,295 | 1,314 | -184 | -12.3 | 170,400 |
| 8/1 | 1,559 | 1,573 | 1,479 | 1,498 | -99 | -6.2 | 67,000 |
| 7/31 | 1,519 | 1,597 | 1,478 | 1,597 | +78 | +5.1 | 49,700 |
| 7/30 | 1,549 | 1,549 | 1,496 | 1,519 | -20 | -1.3 | 57,900 |
| 7/29 | 1,542 | 1,582 | 1,520 | 1,539 | -7 | -0.5 | 45,800 |
| 7/26 | 1,555 | 1,574 | 1,540 | 1,546 | -20 | -1.3 | 51,000 |
| 7/25 | 1,533 | 1,590 | 1,521 | 1,566 | -18 | -1.1 | 79,200 |
| 7/24 | 1,600 | 1,628 | 1,580 | 1,584 | -11 | -0.7 | 60,300 |
| 7/23 | 1,653 | 1,670 | 1,581 | 1,595 | -22 | -1.4 | 102,200 |
| 7/22 | 1,580 | 1,647 | 1,559 | 1,617 | +42 | +2.7 | 93,500 |
| 7/19 | 1,596 | 1,605 | 1,515 | 1,575 | -37 | -2.3 | 103,500 |
| 7/18 | 1,608 | 1,659 | 1,596 | 1,612 | -13 | -0.8 | 78,600 |
| 7/17 | 1,652 | 1,660 | 1,614 | 1,625 | -25 | -1.5 | 120,700 |
| 7/16 | 1,737 | 1,737 | 1,648 | 1,650 | -104 | -5.9 | 172,000 |
| 7/12 | 1,723 | 1,780 | 1,708 | 1,754 | +47 | +2.8 | 115,000 |
| 7/11 | 1,730 | 1,731 | 1,657 | 1,707 | +17 | +1.0 | 112,200 |
| 7/10 | 1,716 | 1,716 | 1,656 | 1,690 | -26 | -1.5 | 169,600 |
| 7/9 | 1,750 | 1,762 | 1,685 | 1,716 | -30 | -1.7 | 204,400 |
| 7/8 | 1,876 | 1,880 | 1,680 | 1,746 | -198 | -10.2 | 521,000 |
| 7/5 | 1,946 | 1,993 | 1,910 | 1,944 | +15 | +0.8 | 92,300 |
| 7/4 | 2,000 | 2,013 | 1,923 | 1,929 | -85 | -4.2 | 147,100 |
| 7/3 | 2,030 | 2,074 | 2,001 | 2,014 | -15 | -0.7 | 58,000 |
| 7/2 | 2,006 | 2,039 | 1,971 | 2,029 | +15 | +0.7 | 81,600 |
| 7/1 | 2,033 | 2,045 | 1,970 | 2,014 | -16 | -0.8 | 101,300 |
| 6/28 | 2,075 | 2,106 | 2,003 | 2,030 | +4 | +0.2 | 96,200 |
| 6/27 | 1,998 | 2,075 | 1,998 | 2,026 | +28 | +1.4 | 91,000 |
| 6/26 | 2,025 | 2,099 | 1,992 | 1,998 | -12 | -0.6 | 150,100 |
| 6/25 | 1,944 | 2,024 | 1,926 | 2,010 | +78 | +4.0 | 98,800 |
▶︎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
