！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
1,864.2
円
(14:25)
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 | 1,864 | +10 | +0.5 | 24,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,909 | 1,919 | 1,909 | 1,911 | +3 | +0.2 | 32,500 |
| 6/17 | 1,915 | 1,915 | 1,892 | 1,908 | -7 | -0.4 | 80,200 |
| 6/14 | 1,895 | 1,915 | 1,894 | 1,915 | +20 | +1.1 | 49,900 |
| 6/13 | 1,919 | 1,919 | 1,892 | 1,895 | -25 | -1.3 | 41,200 |
| 6/12 | 1,900 | 1,921 | 1,900 | 1,920 | +11 | +0.6 | 39,500 |
| 6/11 | 1,919 | 1,925 | 1,906 | 1,909 | -4 | -0.2 | 50,900 |
| 6/10 | 1,916 | 1,920 | 1,910 | 1,913 | -3 | -0.2 | 44,200 |
| 6/7 | 1,909 | 1,916 | 1,899 | 1,916 | +8 | +0.4 | 56,700 |
| 6/6 | 1,903 | 1,908 | 1,893 | 1,908 | +13 | +0.7 | 40,800 |
| 6/5 | 1,894 | 1,901 | 1,889 | 1,895 | -5 | -0.3 | 37,900 |
| 6/4 | 1,890 | 1,909 | 1,890 | 1,900 | +3 | +0.2 | 42,000 |
| 6/3 | 1,888 | 1,897 | 1,886 | 1,897 | +16 | +0.9 | 43,500 |
| 5/31 | 1,875 | 1,881 | 1,872 | 1,881 | +6 | +0.3 | 43,300 |
| 5/30 | 1,860 | 1,875 | 1,854 | 1,875 | +5 | +0.3 | 50,900 |
| 5/29 | 1,882 | 1,884 | 1,866 | 1,870 | -11 | -0.6 | 43,600 |
| 5/28 | 1,892 | 1,892 | 1,876 | 1,881 | -7 | -0.4 | 31,600 |
| 5/27 | 1,888 | 1,891 | 1,874 | 1,888 | +3 | +0.2 | 43,500 |
| 5/24 | 1,870 | 1,885 | 1,866 | 1,885 | +9 | +0.5 | 30,300 |
| 5/23 | 1,890 | 1,891 | 1,870 | 1,876 | -11 | -0.6 | 41,200 |
| 5/22 | 1,889 | 1,890 | 1,881 | 1,887 | -2 | -0.1 | 32,100 |
| 5/21 | 1,880 | 1,892 | 1,880 | 1,889 | +2 | +0.1 | 25,000 |
| 5/20 | 1,868 | 1,891 | 1,866 | 1,887 | +16 | +0.9 | 45,700 |
| 5/17 | 1,867 | 1,879 | 1,862 | 1,871 | -3 | -0.2 | 36,100 |
| 5/16 | 1,878 | 1,884 | 1,867 | 1,874 | -4 | -0.2 | 54,000 |
| 5/15 | 1,893 | 1,897 | 1,877 | 1,878 | -15 | -0.8 | 42,800 |
| 5/14 | 1,891 | 1,897 | 1,878 | 1,893 | 0 | 0.0 | 43,000 |
| 5/13 | 1,896 | 1,896 | 1,886 | 1,893 | +1 | +0.1 | 31,200 |
| 5/10 | 1,914 | 1,914 | 1,883 | 1,892 | -14 | -0.7 | 61,400 |
| 5/9 | 1,908 | 1,914 | 1,902 | 1,906 | +6 | +0.3 | 46,000 |
| 5/8 | 1,908 | 1,910 | 1,898 | 1,900 | 0 | 0.0 | 59,200 |
▶︎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
