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 |
---|---|
2,626 (25/02/17) | 1,062 (24/03/11) |
昨年来高値 | 昨年来安値 |
---|---|
2,626 (25/02/17) | 1,062 (24/03/11) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/18 | 2,489 | 2,626 | 2,482 | 2,500 | +35 | +1.4 | 949,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,352 | 2,499 | 2,277 | 2,465 | +310 | +14.4 | 2,129,500 |
2/7 | 2,066 | 2,158 | 1,983 | 2,155 | +63 | +3.0 | 1,118,800 |
1/31 | 2,083 | 2,122 | 2,052 | 2,092 | -8 | -0.4 | 949,500 |
1/24 | 1,963 | 2,102 | 1,949 | 2,100 | +130 | +6.6 | 1,061,900 |
1/17 | 1,999 | 2,009 | 1,939 | 1,970 | -31 | -1.6 | 760,000 |
1/10 | 2,141 | 2,170 | 1,994 | 2,001 | -139 | -6.5 | 696,600 |
12/30 | 2,185 | 2,198 | 2,132 | 2,140 | -16 | -0.7 | 227,100 |
12/27 | 2,149 | 2,267 | 2,143 | 2,156 | +30 | +1.4 | 1,099,500 |
12/20 | 2,023 | 2,184 | 1,997 | 2,126 | +103 | +5.1 | 1,178,800 |
12/13 | 2,022 | 2,070 | 1,967 | 2,023 | -2 | -0.1 | 883,600 |
12/6 | 1,955 | 2,057 | 1,928 | 2,025 | +27 | +1.4 | 1,021,000 |
11/29 | 2,026 | 2,057 | 1,876 | 1,998 | +9 | +0.5 | 1,213,700 |
11/22 | 2,086 | 2,095 | 1,939 | 1,989 | -114 | -5.4 | 968,800 |
11/15 | 2,251 | 2,312 | 2,003 | 2,103 | +191 | +10.0 | 2,353,800 |
11/8 | 1,895 | 1,976 | 1,869 | 1,912 | +24 | +1.3 | 843,900 |
11/1 | 1,981 | 2,015 | 1,869 | 1,888 | -81 | -4.1 | 1,187,000 |
10/25 | 2,096 | 2,111 | 1,960 | 1,969 | -111 | -5.3 | 587,400 |
10/18 | 2,190 | 2,190 | 2,062 | 2,080 | -116 | -5.3 | 920,600 |
10/11 | 2,168 | 2,367 | 2,152 | 2,196 | +72 | +3.4 | 1,860,000 |
10/4 | 2,068 | 2,130 | 2,001 | 2,124 | +6 | +0.3 | 1,214,600 |
9/27 | 1,959 | 2,119 | 1,922 | 2,118 | +175 | +9.0 | 860,600 |
9/20 | 1,876 | 1,950 | 1,827 | 1,943 | +68 | +3.6 | 868,500 |
9/13 | 1,846 | 1,920 | 1,807 | 1,875 | -25 | -1.3 | 1,100,000 |
9/6 | 1,925 | 1,966 | 1,850 | 1,900 | -17 | -0.9 | 1,022,200 |
8/30 | 1,846 | 1,948 | 1,836 | 1,917 | +57 | +3.1 | 1,647,200 |
8/23 | 2,167 | 2,169 | 1,856 | 1,860 | -309 | -14.3 | 2,316,800 |
8/16 | 1,848 | 2,174 | 1,799 | 2,169 | +101 | +4.9 | 2,217,300 |
8/9 | 1,973 | 2,131 | 1,866 | 2,068 | -5 | -0.2 | 2,715,500 |
8/2 | 2,111 | 2,235 | 1,980 | 2,073 | -47 | -2.2 | 2,066,400 |
7/26 | 2,145 | 2,198 | 1,910 | 2,120 | -15 | -0.7 | 1,973,800 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて