！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
1,867
円
(11:07)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,863 | 1,871 | 1,853 | 1,867 | +13 | +0.7 | 15,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/31 | 1,950 | 1,974 | 1,950 | 1,971 | +20 | +1.0 | 55,300 |
| 7/30 | 1,950 | 1,965 | 1,940 | 1,951 | -15 | -0.8 | 54,900 |
| 7/29 | 1,965 | 1,969 | 1,953 | 1,966 | +14 | +0.7 | 65,400 |
| 7/26 | 1,967 | 1,967 | 1,948 | 1,952 | 0 | 0.0 | 60,000 |
| 7/25 | 1,931 | 1,962 | 1,930 | 1,952 | +13 | +0.7 | 114,600 |
| 7/24 | 1,945 | 1,945 | 1,936 | 1,939 | -6 | -0.3 | 41,700 |
| 7/23 | 1,949 | 1,949 | 1,936 | 1,945 | +6 | +0.3 | 19,700 |
| 7/22 | 1,950 | 1,950 | 1,929 | 1,939 | -12 | -0.6 | 60,200 |
| 7/19 | 1,947 | 1,953 | 1,937 | 1,951 | +13 | +0.7 | 81,600 |
| 7/18 | 1,945 | 1,949 | 1,938 | 1,938 | -4 | -0.2 | 54,400 |
| 7/17 | 1,922 | 1,942 | 1,922 | 1,942 | +20 | +1.0 | 42,600 |
| 7/16 | 1,936 | 1,946 | 1,920 | 1,922 | -13 | -0.7 | 58,500 |
| 7/12 | 1,912 | 1,957 | 1,906 | 1,935 | +5 | +0.3 | 90,900 |
| 7/11 | 1,928 | 1,933 | 1,915 | 1,930 | +18 | +0.9 | 51,000 |
| 7/10 | 1,915 | 1,925 | 1,909 | 1,912 | -8 | -0.4 | 63,200 |
| 7/9 | 1,920 | 1,930 | 1,915 | 1,920 | 0 | 0.0 | 49,000 |
| 7/8 | 1,931 | 1,934 | 1,913 | 1,920 | -16 | -0.8 | 53,900 |
| 7/5 | 1,949 | 1,949 | 1,936 | 1,936 | -9 | -0.5 | 24,800 |
| 7/4 | 1,948 | 1,950 | 1,943 | 1,945 | +4 | +0.2 | 31,200 |
| 7/3 | 1,935 | 1,946 | 1,932 | 1,941 | -2 | -0.1 | 26,000 |
| 7/2 | 1,944 | 1,947 | 1,937 | 1,943 | -1 | -0.1 | 45,800 |
| 7/1 | 1,958 | 1,958 | 1,943 | 1,944 | -6 | -0.3 | 42,500 |
| 6/28 | 1,959 | 1,959 | 1,943 | 1,950 | +1 | +0.1 | 35,500 |
| 6/27 | 1,948 | 1,956 | 1,946 | 1,949 | +1 | +0.1 | 38,200 |
| 6/26 | 1,949 | 1,956 | 1,943 | 1,948 | +1 | +0.1 | 62,300 |
| 6/25 | 1,933 | 1,947 | 1,929 | 1,947 | +28 | +1.5 | 87,500 |
| 6/24 | 1,912 | 1,922 | 1,910 | 1,919 | +8 | +0.4 | 43,600 |
| 6/21 | 1,910 | 1,935 | 1,910 | 1,911 | -4 | -0.2 | 75,900 |
| 6/20 | 1,920 | 1,923 | 1,909 | 1,915 | -3 | -0.2 | 33,000 |
| 6/19 | 1,917 | 1,920 | 1,908 | 1,918 | +7 | +0.4 | 27,700 |
▶︎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
