！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,248 | 1,248 | 1,235 | 1,236 | -28 | -2.2 | 102,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 1,220 | 1,248 | 1,215 | 1,247 | +36 | +3.0 | 187,300 |
| 1/19 | 1,227 | 1,236 | 1,211 | 1,211 | -11 | -0.9 | 222,400 |
| 1/18 | 1,212 | 1,222 | 1,196 | 1,222 | +2 | +0.2 | 389,000 |
| 1/17 | 1,252 | 1,252 | 1,220 | 1,220 | -35 | -2.8 | 300,400 |
| 1/16 | 1,295 | 1,295 | 1,255 | 1,255 | -51 | -3.9 | 325,700 |
| 1/15 | 1,301 | 1,306 | 1,284 | 1,306 | +1 | +0.1 | 166,700 |
| 1/12 | 1,327 | 1,330 | 1,296 | 1,305 | -22 | -1.7 | 258,700 |
| 1/11 | 1,335 | 1,335 | 1,307 | 1,327 | -7 | -0.5 | 191,300 |
| 1/10 | 1,324 | 1,334 | 1,316 | 1,334 | +11 | +0.8 | 122,100 |
| 1/9 | 1,334 | 1,340 | 1,314 | 1,323 | 0 | 0.0 | 130,700 |
| 1/5 | 1,325 | 1,335 | 1,318 | 1,323 | -13 | -1.0 | 122,400 |
| 1/4 | 1,320 | 1,336 | 1,296 | 1,336 | -2 | -0.2 | 112,600 |
| 12/29 | 1,340 | 1,348 | 1,332 | 1,338 | +6 | +0.5 | 54,600 |
| 12/28 | 1,327 | 1,332 | 1,315 | 1,332 | +3 | +0.2 | 45,600 |
| 12/27 | 1,312 | 1,333 | 1,305 | 1,329 | +19 | +1.5 | 73,000 |
| 12/26 | 1,324 | 1,325 | 1,299 | 1,310 | -5 | -0.4 | 75,500 |
| 12/25 | 1,346 | 1,347 | 1,308 | 1,315 | -30 | -2.2 | 81,500 |
| 12/22 | 1,312 | 1,347 | 1,312 | 1,345 | +25 | +1.9 | 198,900 |
| 12/21 | 1,327 | 1,334 | 1,316 | 1,320 | -11 | -0.8 | 99,100 |
| 12/20 | 1,320 | 1,343 | 1,320 | 1,331 | +15 | +1.1 | 87,100 |
| 12/19 | 1,320 | 1,333 | 1,311 | 1,316 | -3 | -0.2 | 63,400 |
| 12/18 | 1,324 | 1,325 | 1,304 | 1,319 | -14 | -1.1 | 142,900 |
▶︎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