！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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,241 | 1,248 | 1,222 | 1,231 | -5 | -0.4 | 317,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,530 | 1,628 | 1,497 | 1,626 | +94 | +6.1 | 1,385,700 |
| 9/15 | 1,381 | 1,548 | 1,379 | 1,532 | +151 | +10.9 | 1,020,100 |
| 9/8 | 1,417 | 1,423 | 1,369 | 1,381 | -37 | -2.6 | 733,600 |
| 9/1 | 1,379 | 1,428 | 1,378 | 1,418 | +52 | +3.8 | 781,500 |
| 8/25 | 1,293 | 1,375 | 1,258 | 1,366 | +61 | +4.7 | 1,419,500 |
| 8/18 | 1,349 | 1,390 | 1,279 | 1,305 | -44 | -3.3 | 1,642,400 |
| 8/10 | 1,368 | 1,471 | 1,304 | 1,349 | -29 | -2.1 | 2,233,300 |
| 8/4 | 1,384 | 1,424 | 1,370 | 1,378 | +11 | +0.8 | 727,700 |
| 7/28 | 1,380 | 1,393 | 1,346 | 1,367 | +9 | +0.7 | 568,400 |
| 7/21 | 1,419 | 1,430 | 1,348 | 1,358 | -44 | -3.1 | 521,000 |
| 7/14 | 1,392 | 1,410 | 1,356 | 1,402 | +3 | +0.2 | 1,024,600 |
| 7/7 | 1,403 | 1,416 | 1,376 | 1,399 | +14 | +1.0 | 805,900 |
| 6/30 | 1,349 | 1,392 | 1,325 | 1,385 | +15 | +1.1 | 863,600 |
| 6/23 | 1,428 | 1,455 | 1,369 | 1,370 | -44 | -3.1 | 1,093,800 |
| 6/16 | 1,325 | 1,417 | 1,317 | 1,414 | +98 | +7.5 | 941,800 |
| 6/9 | 1,383 | 1,398 | 1,302 | 1,316 | -51 | -3.7 | 1,151,500 |
| 6/2 | 1,366 | 1,380 | 1,292 | 1,367 | +18 | +1.3 | 1,109,800 |
| 5/26 | 1,470 | 1,510 | 1,344 | 1,349 | -129 | -8.7 | 1,438,000 |
| 5/19 | 1,485 | 1,528 | 1,383 | 1,478 | -17 | -1.1 | 2,221,100 |
| 5/12 | 1,629 | 1,645 | 1,473 | 1,495 | -141 | -8.6 | 1,751,500 |
| 5/2 | 1,620 | 1,644 | 1,611 | 1,636 | +18 | +1.1 | 353,000 |
| 4/28 | 1,550 | 1,618 | 1,521 | 1,618 | +80 | +5.2 | 820,000 |
| 4/21 | 1,500 | 1,580 | 1,480 | 1,538 | +45 | +3.0 | 861,300 |
| 4/14 | 1,417 | 1,515 | 1,408 | 1,493 | +98 | +7.0 | 774,200 |
| 4/7 | 1,437 | 1,468 | 1,365 | 1,395 | -39 | -2.7 | 923,800 |
| 3/31 | 1,339 | 1,443 | 1,316 | 1,434 | +105 | +7.9 | 829,800 |
| 3/24 | 1,267 | 1,329 | 1,260 | 1,329 | +44 | +3.4 | 487,400 |
| 3/17 | 1,288 | 1,307 | 1,233 | 1,285 | -29 | -2.2 | 661,500 |
▶︎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