！決算発表予定日 2025/01/10
8008東証P貸借
業種 小売業
ヨンドシーホールディングス 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 |
|---|---|
| 2,100 (24/01/09) | 1,726 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,100 (24/01/09) | 1,726 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,855 | 1,864 | 1,849 | 1,854 | -1 | -0.1 | 35,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/11 | 1,864 | 1,864 | 1,830 | 1,838 | -18 | -1.0 | 45,700 |
| 9/10 | 1,855 | 1,865 | 1,852 | 1,856 | +1 | +0.1 | 26,300 |
| 9/9 | 1,850 | 1,858 | 1,834 | 1,855 | -8 | -0.4 | 40,400 |
| 9/6 | 1,860 | 1,869 | 1,856 | 1,863 | +1 | +0.1 | 34,400 |
| 9/5 | 1,867 | 1,873 | 1,855 | 1,862 | -5 | -0.3 | 49,400 |
| 9/4 | 1,857 | 1,881 | 1,857 | 1,867 | -10 | -0.5 | 54,300 |
| 9/3 | 1,861 | 1,881 | 1,861 | 1,877 | +22 | +1.2 | 58,600 |
| 9/2 | 1,867 | 1,873 | 1,845 | 1,855 | -13 | -0.7 | 60,000 |
| 8/30 | 1,862 | 1,868 | 1,854 | 1,868 | +8 | +0.4 | 41,900 |
| 8/29 | 1,857 | 1,871 | 1,845 | 1,860 | -38 | -2.0 | 147,500 |
| 8/28 | 1,906 | 1,908 | 1,891 | 1,898 | -8 | -0.4 | 159,400 |
| 8/27 | 1,900 | 1,912 | 1,900 | 1,906 | +6 | +0.3 | 58,400 |
| 8/26 | 1,910 | 1,917 | 1,898 | 1,900 | -10 | -0.5 | 79,200 |
| 8/23 | 1,908 | 1,916 | 1,902 | 1,910 | +1 | +0.1 | 34,100 |
| 8/22 | 1,898 | 1,909 | 1,894 | 1,909 | +15 | +0.8 | 28,700 |
| 8/21 | 1,895 | 1,898 | 1,887 | 1,894 | -4 | -0.2 | 26,000 |
| 8/20 | 1,879 | 1,901 | 1,876 | 1,898 | +20 | +1.1 | 51,000 |
| 8/19 | 1,889 | 1,889 | 1,867 | 1,878 | -7 | -0.4 | 44,500 |
| 8/16 | 1,885 | 1,889 | 1,874 | 1,885 | +16 | +0.9 | 54,300 |
| 8/15 | 1,855 | 1,877 | 1,851 | 1,869 | +14 | +0.8 | 72,100 |
| 8/14 | 1,845 | 1,855 | 1,840 | 1,855 | +7 | +0.4 | 45,100 |
| 8/13 | 1,856 | 1,856 | 1,838 | 1,848 | -5 | -0.3 | 50,300 |
| 8/9 | 1,873 | 1,874 | 1,835 | 1,853 | +13 | +0.7 | 84,200 |
| 8/8 | 1,856 | 1,867 | 1,839 | 1,840 | -20 | -1.1 | 98,200 |
| 8/7 | 1,852 | 1,886 | 1,827 | 1,860 | -9 | -0.5 | 78,600 |
| 8/6 | 1,855 | 1,886 | 1,823 | 1,869 | +114 | +6.5 | 154,700 |
| 8/5 | 1,815 | 1,861 | 1,726 | 1,755 | -117 | -6.3 | 233,900 |
| 8/2 | 1,915 | 1,915 | 1,871 | 1,872 | -60 | -3.1 | 110,000 |
| 8/1 | 1,971 | 1,971 | 1,932 | 1,932 | -39 | -2.0 | 106,700 |
| 7/31 | 1,950 | 1,974 | 1,950 | 1,971 | +20 | +1.0 | 55,300 |
▶︎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
