！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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,208 | 1,222 | 1,193 | 1,212 | +18 | +1.5 | 378,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,077 | 1,110 | 1,072 | 1,106 | +24 | +2.2 | 249,400 |
| 3/5 | 1,106 | 1,106 | 1,082 | 1,082 | -30 | -2.7 | 275,800 |
| 3/4 | 1,125 | 1,127 | 1,112 | 1,112 | -5 | -0.5 | 188,400 |
| 3/1 | 1,121 | 1,130 | 1,108 | 1,117 | -7 | -0.6 | 169,400 |
| 2/29 | 1,112 | 1,129 | 1,100 | 1,124 | -1 | -0.1 | 225,000 |
| 2/28 | 1,120 | 1,137 | 1,114 | 1,125 | 0 | 0.0 | 176,200 |
| 2/27 | 1,130 | 1,132 | 1,109 | 1,125 | +3 | +0.3 | 196,600 |
| 2/26 | 1,121 | 1,136 | 1,111 | 1,122 | -9 | -0.8 | 265,800 |
| 2/22 | 1,139 | 1,141 | 1,126 | 1,131 | -18 | -1.6 | 204,500 |
| 2/21 | 1,150 | 1,152 | 1,130 | 1,149 | -7 | -0.6 | 228,800 |
| 2/20 | 1,188 | 1,190 | 1,146 | 1,156 | -17 | -1.5 | 240,300 |
| 2/19 | 1,158 | 1,177 | 1,152 | 1,173 | +23 | +2.0 | 186,500 |
| 2/16 | 1,111 | 1,154 | 1,107 | 1,150 | +47 | +4.3 | 247,100 |
| 2/15 | 1,138 | 1,145 | 1,103 | 1,103 | -39 | -3.4 | 218,400 |
| 2/14 | 1,131 | 1,148 | 1,119 | 1,142 | -14 | -1.2 | 270,300 |
| 2/13 | 1,188 | 1,188 | 1,148 | 1,156 | -28 | -2.4 | 366,300 |
| 2/9 | 1,249 | 1,250 | 1,156 | 1,184 | -5 | -0.4 | 605,500 |
| 2/8 | 1,179 | 1,194 | 1,166 | 1,189 | +11 | +0.9 | 278,100 |
| 2/7 | 1,175 | 1,183 | 1,166 | 1,178 | -10 | -0.8 | 160,200 |
| 2/6 | 1,197 | 1,200 | 1,172 | 1,188 | -11 | -0.9 | 419,300 |
| 2/5 | 1,151 | 1,205 | 1,141 | 1,199 | +64 | +5.6 | 460,800 |
| 2/2 | 1,154 | 1,165 | 1,133 | 1,135 | -40 | -3.4 | 419,200 |
| 2/1 | 1,206 | 1,220 | 1,174 | 1,175 | -32 | -2.7 | 301,400 |
| 1/31 | 1,220 | 1,220 | 1,192 | 1,207 | -18 | -1.5 | 297,000 |
| 1/30 | 1,245 | 1,245 | 1,225 | 1,225 | -16 | -1.3 | 120,900 |
| 1/29 | 1,228 | 1,241 | 1,221 | 1,241 | +14 | +1.1 | 122,100 |
| 1/26 | 1,227 | 1,233 | 1,212 | 1,227 | -10 | -0.8 | 218,500 |
| 1/25 | 1,231 | 1,238 | 1,219 | 1,237 | 0 | 0.0 | 117,100 |
| 1/24 | 1,248 | 1,248 | 1,221 | 1,237 | -15 | -1.2 | 127,400 |
| 1/23 | 1,259 | 1,266 | 1,247 | 1,252 | +5 | +0.4 | 164,400 |
▶︎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