！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,130 | 1,317 | 1,089 | 1,194 | +78 | +7.0 | 4,410,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,121 | 1,164 | 1,062 | 1,116 | -8 | -0.7 | 4,447,000 |
| 24/02 | 1,206 | 1,250 | 1,100 | 1,124 | -83 | -6.9 | 5,470,300 |
| 24/01 | 1,320 | 1,340 | 1,192 | 1,207 | -131 | -9.8 | 3,696,700 |
| 23/12 | 1,367 | 1,368 | 1,251 | 1,338 | -40 | -2.9 | 3,956,600 |
| 23/11 | 1,648 | 1,682 | 1,357 | 1,378 | -247 | -15.2 | 4,850,100 |
| 23/10 | 1,598 | 1,660 | 1,475 | 1,625 | +27 | +1.7 | 2,688,900 |
| 23/09 | 1,406 | 1,746 | 1,369 | 1,598 | +190 | +13.5 | 4,982,100 |
| 23/08 | 1,401 | 1,471 | 1,258 | 1,408 | +20 | +1.4 | 6,528,000 |
| 23/07 | 1,403 | 1,430 | 1,346 | 1,388 | +3 | +0.2 | 3,093,300 |
| 23/06 | 1,313 | 1,455 | 1,292 | 1,385 | +60 | +4.5 | 4,452,700 |
| 23/05 | 1,620 | 1,645 | 1,309 | 1,325 | -293 | -18.1 | 6,471,400 |
| 23/04 | 1,437 | 1,618 | 1,365 | 1,618 | +184 | +12.8 | 3,379,300 |
| 23/03 | 1,313 | 1,443 | 1,233 | 1,434 | +112 | +8.5 | 2,946,400 |
| 23/02 | 1,267 | 1,374 | 1,191 | 1,322 | +58 | +4.6 | 5,113,800 |
| 23/01 | 1,200 | 1,280 | 1,115 | 1,264 | +74 | +6.2 | 2,940,800 |
| 22/12 | 1,400 | 1,400 | 1,094 | 1,190 | -190 | -13.8 | 5,368,400 |
| 22/11 | 1,373 | 1,482 | 1,285 | 1,380 | -3 | -0.2 | 5,704,500 |
| 22/10 | 1,338 | 1,498 | 1,323 | 1,383 | +38 | +2.8 | 3,455,300 |
| 22/09 | 1,583 | 1,627 | 1,310 | 1,345 | -238 | -15.0 | 3,329,800 |
| 22/08 | 1,176 | 1,684 | 1,139 | 1,583 | +395 | +33.3 | 5,653,200 |
| 22/07 | 1,162 | 1,320 | 1,149 | 1,188 | +45 | +3.9 | 2,990,500 |
| 22/06 | 1,084 | 1,165 | 962 | 1,143 | +49 | +4.5 | 3,173,800 |
| 22/05 | 850 | 1,107 | 772 | 1,094 | +241 | +28.3 | 5,142,900 |
| 22/04 | 1,017 | 1,200 | 819 | 853 | -176 | -17.1 | 4,786,100 |
| 22/03 | 925 | 1,046 | 777 | 1,029 | +115 | +12.6 | 3,972,300 |
| 22/02 | 727 | 977 | 721 | 914 | +200 | +28.0 | 6,494,600 |
| 22/01 | 888 | 897 | 694 | 714 | -165 | -18.8 | 2,336,000 |
| 21/12 | 935 | 1,113 | 876 | 879 | -55 | -5.9 | 5,460,600 |
| 21/11 | 748 | 951 | 744 | 934 | +186 | +24.9 | 3,844,200 |
| 21/10 | 770 | 791 | 740 | 748 | -31 | -4.0 | 1,032,500 |
▶︎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