！決算発表予定日 2024/05/10
7906東証S貸借
業種 その他製品
ヨネックス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,746 (23/09/25) | 1,062 (24/03/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,340 (24/01/09) | 1,062 (24/03/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,255 | 1,264 | 1,242 | 1,249 | +1 | +0.1 | 146,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,260 | 1,260 | 1,233 | 1,248 | +8 | +0.7 | 155,200 |
| 4/23 | 1,229 | 1,245 | 1,221 | 1,240 | +18 | +1.5 | 169,200 |
| 4/22 | 1,225 | 1,230 | 1,214 | 1,222 | +10 | +0.8 | 110,200 |
| 4/19 | 1,208 | 1,222 | 1,193 | 1,212 | +18 | +1.5 | 378,300 |
| 4/18 | 1,170 | 1,204 | 1,168 | 1,194 | +10 | +0.8 | 103,000 |
| 4/17 | 1,203 | 1,204 | 1,167 | 1,184 | -19 | -1.6 | 220,000 |
| 4/16 | 1,234 | 1,234 | 1,199 | 1,203 | -41 | -3.3 | 212,100 |
| 4/15 | 1,228 | 1,252 | 1,208 | 1,244 | +1 | +0.1 | 173,600 |
| 4/12 | 1,248 | 1,252 | 1,239 | 1,243 | -11 | -0.9 | 237,200 |
| 4/11 | 1,252 | 1,269 | 1,238 | 1,254 | -5 | -0.4 | 262,200 |
| 4/10 | 1,213 | 1,259 | 1,211 | 1,259 | +41 | +3.4 | 331,200 |
| 4/9 | 1,228 | 1,240 | 1,206 | 1,218 | +2 | +0.2 | 313,400 |
| 4/8 | 1,299 | 1,317 | 1,207 | 1,216 | +11 | +0.9 | 772,100 |
| 4/5 | 1,203 | 1,233 | 1,187 | 1,205 | +19 | +1.6 | 694,700 |
| 4/4 | 1,143 | 1,190 | 1,138 | 1,186 | +57 | +5.1 | 554,800 |
| 4/3 | 1,091 | 1,129 | 1,091 | 1,129 | +28 | +2.5 | 174,400 |
| 4/2 | 1,111 | 1,112 | 1,089 | 1,101 | -10 | -0.9 | 161,900 |
| 4/1 | 1,130 | 1,130 | 1,109 | 1,111 | -5 | -0.5 | 96,800 |
| 3/29 | 1,109 | 1,123 | 1,109 | 1,116 | +12 | +1.1 | 75,900 |
| 3/28 | 1,097 | 1,118 | 1,091 | 1,104 | -4 | -0.4 | 127,500 |
| 3/27 | 1,114 | 1,117 | 1,099 | 1,108 | -6 | -0.5 | 211,200 |
| 3/26 | 1,128 | 1,134 | 1,107 | 1,114 | -27 | -2.4 | 284,400 |
| 3/25 | 1,135 | 1,156 | 1,126 | 1,141 | +12 | +1.1 | 237,900 |
| 3/22 | 1,144 | 1,145 | 1,118 | 1,129 | -15 | -1.3 | 226,500 |
| 3/21 | 1,150 | 1,164 | 1,133 | 1,144 | +2 | +0.2 | 278,000 |
| 3/19 | 1,120 | 1,148 | 1,119 | 1,142 | +17 | +1.5 | 238,200 |
| 3/18 | 1,113 | 1,135 | 1,107 | 1,125 | +27 | +2.5 | 290,600 |
| 3/15 | 1,108 | 1,114 | 1,097 | 1,098 | -9 | -0.8 | 128,400 |
| 3/14 | 1,097 | 1,117 | 1,097 | 1,107 | +10 | +0.9 | 166,700 |
| 3/13 | 1,109 | 1,113 | 1,093 | 1,097 | -11 | -1.0 | 157,700 |
▶︎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