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
1,179.4
円
(10:22)
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 |
|---|---|
| 1,271 (24/12/18) | 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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,153 | 1,271 | 1,144 | 1,180 | +27 | +2.3 | 206,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,179 | 1,223 | 1,096 | 1,203 | +14 | +1.2 | 784,500 |
| 11/27 | 1,255 | 1,255 | 1,187 | 1,189 | -36 | -2.9 | 446,900 |
| 11/20 | 1,241 | 1,296 | 1,183 | 1,225 | -4 | -0.3 | 400,200 |
| 11/13 | 1,198 | 1,317 | 1,178 | 1,229 | +33 | +2.8 | 401,000 |
| 11/6 | 1,134 | 1,197 | 1,133 | 1,196 | +71 | +6.3 | 279,700 |
| 10/30 | 1,147 | 1,169 | 1,122 | 1,125 | -22 | -1.9 | 150,700 |
| 10/23 | 1,097 | 1,164 | 1,073 | 1,147 | +53 | +4.8 | 181,300 |
| 10/16 | 1,050 | 1,121 | 1,029 | 1,094 | +46 | +4.4 | 226,800 |
| 10/9 | 1,037 | 1,079 | 1,029 | 1,048 | +23 | +2.2 | 169,800 |
| 10/2 | 1,047 | 1,090 | 1,018 | 1,025 | -22 | -2.1 | 268,600 |
| 9/25 | 971 | 1,059 | 954 | 1,047 | +69 | +7.1 | 271,100 |
| 9/18 | 1,022 | 1,023 | 971 | 978 | -35 | -3.5 | 265,700 |
| 9/11 | 990 | 1,030 | 985 | 1,013 | +10 | +1.0 | 247,400 |
| 9/4 | 949 | 1,040 | 936 | 1,003 | +54 | +5.7 | 341,600 |
| 8/28 | 967 | 974 | 921 | 949 | -22 | -2.3 | 316,800 |
| 8/21 | 1,024 | 1,030 | 960 | 971 | -53 | -5.2 | 253,400 |
| 8/14 | 1,020 | 1,063 | 1,002 | 1,024 | -51 | -4.7 | 191,700 |
| 8/7 | 1,015 | 1,119 | 1,015 | 1,075 | +66 | +6.5 | 177,200 |
| 7/31 | 1,091 | 1,128 | 986 | 1,009 | -76 | -7.0 | 251,900 |
| 7/22 | 1,110 | 1,127 | 1,081 | 1,085 | -14 | -1.3 | 98,300 |
| 7/17 | 1,026 | 1,117 | 1,022 | 1,099 | +95 | +9.5 | 188,700 |
| 7/10 | 1,062 | 1,096 | 996 | 1,004 | -52 | -4.9 | 237,300 |
| 7/3 | 1,062 | 1,100 | 1,032 | 1,056 | -24 | -2.2 | 269,400 |
| 6/26 | 1,069 | 1,105 | 1,061 | 1,080 | +15 | +1.4 | 199,900 |
| 6/19 | 1,139 | 1,146 | 1,060 | 1,065 | -70 | -6.2 | 260,600 |
| 6/12 | 1,230 | 1,267 | 1,120 | 1,135 | -83 | -6.8 | 164,700 |
| 6/5 | 1,160 | 1,245 | 1,155 | 1,218 | +58 | +5.0 | 193,800 |
| 5/29 | 1,151 | 1,323 | 1,149 | 1,160 | +17 | +1.5 | 209,100 |
| 5/22 | 1,076 | 1,169 | 1,056 | 1,143 | +67 | +6.2 | 91,900 |
| 5/15 | 1,107 | 1,174 | 1,042 | 1,076 | -17 | -1.6 | 147,700 |
▶︎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
