7294東証P貸借
業種 輸送用機器
ヨロズ 株価時系列データ
PTS
1,167.1
円
(20:11)
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 |
|---|---|
| 1,271 (24/12/18) | 822 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,240 (24/11/14) | 824 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,145 | 1,271 | 1,138 | 1,161 | +13 | +1.1 | 643,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,590 | 1,594 | 1,280 | 1,328 | -235 | -15.0 | 1,594,800 |
| 07/04 | 1,670 | 1,699 | 1,482 | 1,563 | -97 | -5.8 | 1,314,100 |
| 07/03 | 1,584 | 1,712 | 1,502 | 1,660 | +70 | +4.4 | 1,520,400 |
| 07/02 | 1,460 | 1,630 | 1,446 | 1,590 | +127 | +8.7 | 1,278,400 |
| 07/01 | 1,517 | 1,533 | 1,438 | 1,463 | -47 | -3.1 | 904,300 |
| 06/12 | 1,460 | 1,523 | 1,395 | 1,510 | +59 | +4.1 | 1,051,800 |
| 06/11 | 1,271 | 1,525 | 1,256 | 1,451 | +160 | +12.4 | 2,028,600 |
| 06/10 | 1,248 | 1,307 | 1,201 | 1,291 | +47 | +3.8 | 1,014,600 |
| 06/09 | 1,255 | 1,266 | 1,176 | 1,244 | -23 | -1.8 | 1,038,200 |
| 06/08 | 1,067 | 1,330 | 968 | 1,267 | +208 | +19.6 | 1,284,200 |
| 06/07 | 1,066 | 1,137 | 960 | 1,059 | 0 | 0.0 | 546,800 |
| 06/06 | 1,156 | 1,200 | 970 | 1,059 | -93 | -8.1 | 771,700 |
| 06/05 | 1,424 | 1,652 | 1,146 | 1,152 | -264 | -18.6 | 1,781,500 |
| 06/04 | 1,510 | 1,533 | 1,330 | 1,416 | -86 | -5.7 | 507,900 |
| 06/03 | 1,600 | 1,624 | 1,461 | 1,502 | -96 | -6.0 | 595,200 |
| 06/02 | 1,705 | 1,740 | 1,415 | 1,598 | -101 | -5.9 | 910,000 |
| 06/01 | 1,539 | 1,790 | 1,310 | 1,699 | +187 | +12.4 | 946,700 |
| 05/12 | 1,190 | 1,564 | 1,183 | 1,512 | +306 | +25.4 | 1,702,500 |
| 05/11 | 1,090 | 1,280 | 1,076 | 1,206 | +117 | +10.7 | 690,600 |
| 05/10 | 1,062 | 1,100 | 1,009 | 1,089 | +26 | +2.5 | 569,800 |
| 05/09 | 1,018 | 1,087 | 1,000 | 1,063 | +54 | +5.4 | 554,300 |
| 05/08 | 1,003 | 1,035 | 975 | 1,009 | +6 | +0.6 | 547,100 |
| 05/07 | 995 | 1,015 | 971 | 1,003 | +3 | +0.3 | 419,400 |
| 05/06 | 970 | 1,009 | 916 | 1,000 | +21 | +2.2 | 453,600 |
| 05/05 | 942 | 1,049 | 922 | 979 | +13 | +1.4 | 593,400 |
| 05/04 | 1,046 | 1,140 | 931 | 966 | -100 | -9.4 | 714,600 |
| 05/03 | 1,009 | 1,069 | 996 | 1,066 | +76 | +7.7 | 818,600 |
| 05/02 | 915 | 995 | 909 | 990 | +79 | +8.7 | 679,900 |
| 05/01 | 839 | 921 | 835 | 911 | +75 | +9.0 | 634,100 |
| 04/12 | 840 | 860 | 789 | 836 | -4 | -0.5 | 809,900 |
▶︎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
