！決算発表予定日 2024/05/14
6800東証P貸借
業種 電気機器
ヨコオ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,065 (23/05/09) | 1,206 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,675 (24/04/12) | 1,385 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,608 | 1,678 | 1,596 | 1,640 | +27 | +1.7 | 140,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,605 | 1,648 | 1,588 | 1,613 | +3 | +0.2 | 43,000 |
| 4/24 | 1,610 | 1,630 | 1,598 | 1,610 | +31 | +2.0 | 60,600 |
| 4/23 | 1,576 | 1,600 | 1,574 | 1,579 | +19 | +1.2 | 37,700 |
| 4/22 | 1,637 | 1,637 | 1,553 | 1,560 | -53 | -3.3 | 59,600 |
| 4/19 | 1,628 | 1,660 | 1,585 | 1,613 | -21 | -1.3 | 64,900 |
| 4/18 | 1,616 | 1,654 | 1,607 | 1,634 | +25 | +1.6 | 74,600 |
| 4/17 | 1,614 | 1,622 | 1,589 | 1,609 | +19 | +1.2 | 50,000 |
| 4/16 | 1,601 | 1,632 | 1,578 | 1,590 | -30 | -1.9 | 54,400 |
| 4/15 | 1,638 | 1,657 | 1,616 | 1,620 | -47 | -2.8 | 68,600 |
| 4/12 | 1,635 | 1,675 | 1,627 | 1,667 | +26 | +1.6 | 103,900 |
| 4/11 | 1,570 | 1,655 | 1,561 | 1,641 | +71 | +4.5 | 138,800 |
| 4/10 | 1,597 | 1,597 | 1,565 | 1,570 | -24 | -1.5 | 43,900 |
| 4/9 | 1,555 | 1,605 | 1,555 | 1,594 | +39 | +2.5 | 61,600 |
| 4/8 | 1,518 | 1,555 | 1,490 | 1,555 | +72 | +4.9 | 80,500 |
| 4/5 | 1,483 | 1,491 | 1,460 | 1,483 | -28 | -1.9 | 50,500 |
| 4/4 | 1,549 | 1,549 | 1,507 | 1,511 | -16 | -1.1 | 34,700 |
| 4/3 | 1,518 | 1,551 | 1,515 | 1,527 | +9 | +0.6 | 50,500 |
| 4/2 | 1,569 | 1,569 | 1,517 | 1,518 | -54 | -3.4 | 53,000 |
| 4/1 | 1,595 | 1,608 | 1,552 | 1,572 | -8 | -0.5 | 55,700 |
| 3/29 | 1,556 | 1,580 | 1,552 | 1,580 | +46 | +3.0 | 63,800 |
| 3/28 | 1,518 | 1,558 | 1,512 | 1,534 | -14 | -0.9 | 53,600 |
| 3/27 | 1,538 | 1,553 | 1,525 | 1,548 | +20 | +1.3 | 54,100 |
| 3/26 | 1,528 | 1,540 | 1,514 | 1,528 | 0 | 0.0 | 36,500 |
| 3/25 | 1,510 | 1,542 | 1,509 | 1,528 | +23 | +1.5 | 86,100 |
| 3/22 | 1,520 | 1,528 | 1,505 | 1,505 | -15 | -1.0 | 42,700 |
| 3/21 | 1,540 | 1,549 | 1,520 | 1,520 | -10 | -0.7 | 76,100 |
| 3/19 | 1,525 | 1,539 | 1,511 | 1,530 | +1 | +0.1 | 50,300 |
| 3/18 | 1,504 | 1,555 | 1,492 | 1,529 | +48 | +3.2 | 98,700 |
| 3/15 | 1,487 | 1,499 | 1,470 | 1,481 | -12 | -0.8 | 62,000 |
| 3/14 | 1,530 | 1,530 | 1,490 | 1,493 | -46 | -3.0 | 85,100 |
▶︎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