！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 |
|---|---|
| 1,684 (24/04/30) | 1,385 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,626 | 1,656 | 1,626 | 1,655 | +30 | +1.9 | 34,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,671 | 1,684 | 1,610 | 1,625 | -15 | -0.9 | 127,500 |
| 4/26 | 1,637 | 1,678 | 1,553 | 1,640 | +27 | +1.7 | 341,200 |
| 4/19 | 1,638 | 1,660 | 1,578 | 1,613 | -54 | -3.2 | 312,500 |
| 4/12 | 1,518 | 1,675 | 1,490 | 1,667 | +184 | +12.4 | 428,700 |
| 4/5 | 1,595 | 1,608 | 1,460 | 1,483 | -97 | -6.1 | 244,400 |
| 3/29 | 1,510 | 1,580 | 1,509 | 1,580 | +75 | +5.0 | 294,100 |
| 3/22 | 1,504 | 1,555 | 1,492 | 1,505 | +24 | +1.6 | 267,800 |
| 3/15 | 1,577 | 1,594 | 1,470 | 1,481 | -99 | -6.3 | 498,900 |
| 3/8 | 1,608 | 1,615 | 1,511 | 1,580 | -25 | -1.6 | 448,100 |
| 3/1 | 1,585 | 1,635 | 1,557 | 1,605 | +10 | +0.6 | 383,000 |
| 2/22 | 1,575 | 1,613 | 1,534 | 1,595 | +13 | +0.8 | 255,800 |
| 2/16 | 1,624 | 1,660 | 1,535 | 1,582 | -20 | -1.3 | 558,600 |
| 2/9 | 1,447 | 1,650 | 1,415 | 1,602 | +165 | +11.5 | 1,101,600 |
| 2/2 | 1,476 | 1,498 | 1,409 | 1,437 | -37 | -2.5 | 408,000 |
| 1/26 | 1,437 | 1,500 | 1,424 | 1,474 | +52 | +3.7 | 387,600 |
| 1/19 | 1,451 | 1,458 | 1,385 | 1,422 | -31 | -2.1 | 369,600 |
| 1/12 | 1,423 | 1,472 | 1,420 | 1,453 | +49 | +3.5 | 312,000 |
| 1/5 | 1,420 | 1,438 | 1,398 | 1,404 | -21 | -1.5 | 202,100 |
| 12/29 | 1,398 | 1,440 | 1,391 | 1,425 | +39 | +2.8 | 330,500 |
| 12/22 | 1,412 | 1,450 | 1,384 | 1,386 | -40 | -2.8 | 428,400 |
| 12/15 | 1,471 | 1,485 | 1,404 | 1,426 | -50 | -3.4 | 787,100 |
| 12/8 | 1,515 | 1,583 | 1,474 | 1,476 | -67 | -4.3 | 856,500 |
| 12/1 | 1,612 | 1,640 | 1,535 | 1,543 | -65 | -4.0 | 1,414,300 |
| 11/24 | 1,468 | 1,622 | 1,466 | 1,608 | +147 | +10.1 | 875,200 |
| 11/17 | 1,381 | 1,461 | 1,374 | 1,461 | +108 | +8.0 | 1,362,900 |
| 11/10 | 1,306 | 1,353 | 1,300 | 1,353 | +83 | +6.5 | 1,000,700 |
| 11/2 | 1,255 | 1,282 | 1,206 | 1,270 | -17 | -1.3 | 934,300 |
| 10/27 | 1,335 | 1,359 | 1,249 | 1,287 | -63 | -4.7 | 956,200 |
| 10/20 | 1,397 | 1,418 | 1,329 | 1,350 | -51 | -3.6 | 679,700 |
| 10/13 | 1,473 | 1,484 | 1,397 | 1,401 | -42 | -2.9 | 708,700 |
▶︎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