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 |
|---|---|
| 1,240 (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 | 1,161 | +8 | +0.7 | 366,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,000 | 1,024 | 937 | 957 | -49 | -4.9 | 222,900 |
| 1/21 | 1,075 | 1,088 | 991 | 1,006 | -60 | -5.6 | 151,800 |
| 1/14 | 1,102 | 1,114 | 1,056 | 1,066 | -37 | -3.4 | 90,400 |
| 1/7 | 1,072 | 1,125 | 1,060 | 1,103 | +30 | +2.8 | 128,900 |
| 12/30 | 1,049 | 1,089 | 1,047 | 1,073 | +14 | +1.3 | 117,700 |
| 12/24 | 1,121 | 1,121 | 1,059 | 1,059 | -75 | -6.6 | 92,400 |
| 12/17 | 1,139 | 1,151 | 1,113 | 1,134 | +9 | +0.8 | 96,800 |
| 12/10 | 1,081 | 1,173 | 1,081 | 1,125 | +34 | +3.1 | 147,300 |
| 12/3 | 1,081 | 1,111 | 1,033 | 1,091 | -9 | -0.8 | 194,000 |
| 11/26 | 1,133 | 1,171 | 1,100 | 1,100 | -33 | -2.9 | 89,900 |
| 11/19 | 1,123 | 1,159 | 1,108 | 1,133 | +16 | +1.4 | 137,500 |
| 11/12 | 1,214 | 1,226 | 1,082 | 1,117 | -96 | -7.9 | 121,000 |
| 11/5 | 1,210 | 1,271 | 1,191 | 1,213 | +25 | +2.1 | 112,000 |
| 10/29 | 1,183 | 1,206 | 1,167 | 1,188 | +5 | +0.4 | 254,600 |
| 10/22 | 1,209 | 1,222 | 1,178 | 1,183 | -19 | -1.6 | 102,400 |
| 10/15 | 1,170 | 1,206 | 1,167 | 1,202 | +33 | +2.8 | 116,000 |
| 10/8 | 1,185 | 1,195 | 1,125 | 1,169 | +5 | +0.4 | 186,100 |
| 10/1 | 1,263 | 1,271 | 1,163 | 1,164 | -98 | -7.8 | 182,400 |
| 9/24 | 1,269 | 1,277 | 1,222 | 1,262 | -33 | -2.6 | 135,300 |
| 9/17 | 1,270 | 1,296 | 1,255 | 1,295 | +15 | +1.2 | 168,300 |
| 9/10 | 1,239 | 1,288 | 1,215 | 1,280 | +51 | +4.2 | 194,900 |
| 9/3 | 1,178 | 1,229 | 1,170 | 1,229 | +69 | +6.0 | 118,400 |
| 8/27 | 1,156 | 1,177 | 1,141 | 1,160 | +15 | +1.3 | 133,700 |
| 8/20 | 1,246 | 1,247 | 1,136 | 1,145 | -100 | -8.0 | 144,500 |
| 8/13 | 1,203 | 1,260 | 1,192 | 1,245 | +47 | +3.9 | 111,500 |
| 8/6 | 1,235 | 1,268 | 1,192 | 1,198 | -20 | -1.6 | 102,700 |
| 7/30 | 1,223 | 1,254 | 1,207 | 1,218 | +13 | +1.1 | 122,400 |
| 7/21 | 1,210 | 1,216 | 1,176 | 1,205 | -18 | -1.5 | 102,100 |
| 7/16 | 1,206 | 1,237 | 1,198 | 1,223 | +42 | +3.6 | 137,500 |
| 7/9 | 1,212 | 1,220 | 1,160 | 1,181 | -31 | -2.6 | 168,700 |
▶︎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
