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
1,156.2
円
(13:17)
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 |
|---|---|
| 1,240 (24/11/14) | 822 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,240 (24/11/14) | 824 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,153 | 1,271 | 1,144 | 1,157 | +4 | +0.4 | 172,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,158 | 1,185 | 1,142 | 1,153 | -5 | -0.4 | 109,200 |
| 12/6 | 1,145 | 1,194 | 1,138 | 1,158 | +10 | +0.9 | 168,100 |
| 11/29 | 1,181 | 1,191 | 1,131 | 1,148 | -32 | -2.7 | 117,600 |
| 11/22 | 1,163 | 1,193 | 1,158 | 1,180 | +17 | +1.5 | 84,700 |
| 11/15 | 1,153 | 1,240 | 1,150 | 1,163 | +12 | +1.0 | 197,200 |
| 11/8 | 1,151 | 1,199 | 1,140 | 1,151 | +5 | +0.4 | 133,600 |
| 11/1 | 1,158 | 1,194 | 1,146 | 1,146 | -1 | -0.1 | 265,400 |
| 10/25 | 1,109 | 1,162 | 1,107 | 1,147 | +38 | +3.4 | 185,500 |
| 10/18 | 1,114 | 1,132 | 1,104 | 1,109 | +5 | +0.5 | 108,000 |
| 10/11 | 1,143 | 1,143 | 1,097 | 1,104 | -13 | -1.2 | 139,800 |
| 10/4 | 1,085 | 1,123 | 1,077 | 1,117 | +4 | +0.4 | 108,300 |
| 9/27 | 1,122 | 1,153 | 1,108 | 1,113 | -6 | -0.5 | 173,200 |
| 9/20 | 1,067 | 1,119 | 1,054 | 1,119 | +60 | +5.7 | 96,300 |
| 9/13 | 1,072 | 1,077 | 1,040 | 1,059 | -23 | -2.1 | 150,000 |
| 9/6 | 1,132 | 1,133 | 1,073 | 1,082 | -50 | -4.4 | 91,800 |
| 8/30 | 1,126 | 1,134 | 1,102 | 1,132 | +6 | +0.5 | 73,000 |
| 8/23 | 1,097 | 1,131 | 1,093 | 1,126 | +29 | +2.6 | 76,100 |
| 8/16 | 1,022 | 1,110 | 1,006 | 1,097 | +50 | +4.8 | 215,300 |
| 8/9 | 1,021 | 1,076 | 940 | 1,047 | -17 | -1.6 | 300,400 |
| 8/2 | 1,104 | 1,160 | 1,064 | 1,064 | -28 | -2.6 | 174,800 |
| 7/26 | 1,122 | 1,136 | 1,087 | 1,092 | -30 | -2.7 | 138,600 |
| 7/19 | 1,145 | 1,175 | 1,122 | 1,122 | -23 | -2.0 | 77,700 |
| 7/12 | 1,172 | 1,188 | 1,125 | 1,145 | -27 | -2.3 | 178,400 |
| 7/5 | 1,158 | 1,199 | 1,142 | 1,172 | +26 | +2.3 | 178,500 |
| 6/28 | 1,129 | 1,177 | 1,125 | 1,146 | +19 | +1.7 | 153,700 |
| 6/21 | 1,100 | 1,178 | 1,090 | 1,127 | +27 | +2.5 | 253,500 |
| 6/14 | 1,075 | 1,108 | 1,066 | 1,100 | +25 | +2.3 | 120,300 |
| 6/7 | 1,102 | 1,111 | 1,058 | 1,075 | -23 | -2.1 | 123,800 |
| 5/31 | 1,070 | 1,098 | 1,048 | 1,098 | +32 | +3.0 | 245,200 |
| 5/24 | 988 | 1,071 | 988 | 1,066 | +79 | +8.0 | 301,300 |
▶︎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
