！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,225 | 1,264 | 1,214 | 1,232 | +20 | +1.7 | 1,016,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,228 | 1,252 | 1,167 | 1,212 | -31 | -2.5 | 1,087,000 |
| 4/12 | 1,299 | 1,317 | 1,206 | 1,243 | +38 | +3.2 | 1,916,100 |
| 4/5 | 1,130 | 1,233 | 1,089 | 1,205 | +89 | +8.0 | 1,682,600 |
| 3/29 | 1,135 | 1,156 | 1,091 | 1,116 | -13 | -1.2 | 936,900 |
| 3/22 | 1,113 | 1,164 | 1,107 | 1,129 | +31 | +2.8 | 1,033,300 |
| 3/15 | 1,066 | 1,117 | 1,062 | 1,098 | +28 | +2.6 | 1,120,900 |
| 3/8 | 1,125 | 1,127 | 1,065 | 1,070 | -47 | -4.2 | 1,186,500 |
| 3/1 | 1,121 | 1,137 | 1,100 | 1,117 | -14 | -1.2 | 1,033,000 |
| 2/22 | 1,158 | 1,190 | 1,126 | 1,131 | -19 | -1.7 | 860,100 |
| 2/16 | 1,188 | 1,188 | 1,103 | 1,150 | -34 | -2.9 | 1,102,100 |
| 2/9 | 1,151 | 1,250 | 1,141 | 1,184 | +49 | +4.3 | 1,923,900 |
| 2/2 | 1,228 | 1,245 | 1,133 | 1,135 | -92 | -7.5 | 1,260,600 |
| 1/26 | 1,220 | 1,266 | 1,212 | 1,227 | +16 | +1.3 | 814,700 |
| 1/19 | 1,301 | 1,306 | 1,196 | 1,211 | -94 | -7.2 | 1,404,200 |
| 1/12 | 1,334 | 1,340 | 1,296 | 1,305 | -18 | -1.4 | 702,800 |
| 1/5 | 1,320 | 1,336 | 1,296 | 1,323 | -15 | -1.1 | 235,000 |
| 12/29 | 1,346 | 1,348 | 1,299 | 1,338 | -7 | -0.5 | 330,200 |
| 12/22 | 1,324 | 1,347 | 1,304 | 1,345 | +12 | +0.9 | 591,400 |
| 12/15 | 1,330 | 1,339 | 1,288 | 1,333 | +26 | +2.0 | 880,400 |
| 12/8 | 1,299 | 1,339 | 1,251 | 1,307 | +7 | +0.5 | 1,695,500 |
| 12/1 | 1,400 | 1,419 | 1,293 | 1,300 | -107 | -7.6 | 1,341,800 |
| 11/24 | 1,470 | 1,518 | 1,397 | 1,407 | -55 | -3.8 | 872,900 |
| 11/17 | 1,503 | 1,513 | 1,394 | 1,462 | -41 | -2.7 | 1,211,800 |
| 11/10 | 1,641 | 1,682 | 1,440 | 1,503 | -119 | -7.3 | 1,455,700 |
| 11/2 | 1,596 | 1,669 | 1,549 | 1,622 | +10 | +0.6 | 705,600 |
| 10/27 | 1,513 | 1,613 | 1,503 | 1,612 | +79 | +5.2 | 514,500 |
| 10/20 | 1,592 | 1,615 | 1,533 | 1,533 | -75 | -4.7 | 370,900 |
| 10/13 | 1,606 | 1,660 | 1,581 | 1,608 | +32 | +2.0 | 531,100 |
| 10/6 | 1,598 | 1,628 | 1,475 | 1,576 | -22 | -1.4 | 993,800 |
| 9/29 | 1,600 | 1,746 | 1,582 | 1,598 | -28 | -1.7 | 1,739,700 |
▶︎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