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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,239 | 1,248 | 1,165 | 1,212 | -15 | -1.2 | 208,700 |
| 6/25 | 1,202 | 1,244 | 1,162 | 1,227 | +2 | +0.2 | 221,600 |
| 6/18 | 1,283 | 1,288 | 1,221 | 1,225 | -45 | -3.5 | 167,100 |
| 6/11 | 1,311 | 1,321 | 1,255 | 1,270 | -29 | -2.2 | 191,400 |
| 6/4 | 1,230 | 1,299 | 1,209 | 1,299 | +69 | +5.6 | 213,000 |
| 5/28 | 1,202 | 1,230 | 1,187 | 1,230 | +30 | +2.5 | 135,700 |
| 5/21 | 1,235 | 1,249 | 1,184 | 1,200 | -17 | -1.4 | 226,800 |
| 5/14 | 1,245 | 1,276 | 1,183 | 1,217 | -14 | -1.1 | 210,900 |
| 5/7 | 1,191 | 1,250 | 1,191 | 1,231 | +47 | +4.0 | 110,600 |
| 4/30 | 1,203 | 1,222 | 1,167 | 1,184 | -32 | -2.6 | 196,200 |
| 4/23 | 1,314 | 1,335 | 1,209 | 1,216 | -98 | -7.5 | 253,400 |
| 4/16 | 1,286 | 1,343 | 1,282 | 1,314 | +28 | +2.2 | 194,200 |
| 4/9 | 1,351 | 1,385 | 1,271 | 1,286 | -59 | -4.4 | 301,100 |
| 4/2 | 1,400 | 1,407 | 1,320 | 1,345 | -32 | -2.3 | 523,200 |
| 3/26 | 1,375 | 1,410 | 1,320 | 1,377 | -12 | -0.9 | 596,700 |
| 3/19 | 1,309 | 1,392 | 1,304 | 1,389 | +99 | +7.7 | 414,200 |
| 3/12 | 1,266 | 1,307 | 1,226 | 1,290 | +27 | +2.1 | 506,200 |
| 3/5 | 1,247 | 1,282 | 1,215 | 1,263 | +32 | +2.6 | 370,500 |
| 2/26 | 1,322 | 1,355 | 1,230 | 1,231 | -94 | -7.1 | 269,500 |
| 2/19 | 1,420 | 1,436 | 1,312 | 1,325 | -92 | -6.5 | 469,000 |
| 2/12 | 1,410 | 1,428 | 1,359 | 1,417 | +10 | +0.7 | 335,100 |
| 2/5 | 1,232 | 1,409 | 1,232 | 1,407 | +176 | +14.3 | 443,700 |
| 1/29 | 1,259 | 1,284 | 1,231 | 1,231 | -37 | -2.9 | 529,500 |
| 1/22 | 1,181 | 1,282 | 1,160 | 1,268 | +107 | +9.2 | 420,900 |
| 1/15 | 1,154 | 1,209 | 1,115 | 1,161 | +2 | +0.2 | 261,800 |
| 1/8 | 1,036 | 1,181 | 1,023 | 1,159 | +122 | +11.8 | 240,000 |
| 12/30 | 1,053 | 1,058 | 1,017 | 1,037 | -17 | -1.6 | 144,500 |
| 12/25 | 1,118 | 1,123 | 1,048 | 1,054 | -62 | -5.6 | 153,000 |
| 12/18 | 1,143 | 1,205 | 1,101 | 1,116 | -30 | -2.6 | 211,000 |
| 12/11 | 1,203 | 1,215 | 1,140 | 1,146 | -57 | -4.7 | 184,500 |
▶︎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
