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 |
|---|---|
| 2,100 (24/01/09) | 1,741 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,100 (24/01/09) | 1,828 (24/04/03) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,889 | 1,937 | 1,830 | 1,840 | -28 | -1.5 | 558,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,868 | +1.1 | 1,863 | 287,800 | 61,800 | 157,100 | 2.54 |
| 4/5 | 1,848 | -1.2 | 1,851 | 374,200 | 61,700 | 161,800 | 2.62 |
| 3/29 | 1,871 | -1.5 | 1,879 | 408,300 | 62,000 | 180,100 | 2.90 |
| 3/22 | 1,900 | +0.4 | 1,900 | 243,600 | 61,600 | 156,800 | 2.55 |
| 3/15 | 1,893 | -0.2 | 1,884 | 463,700 | 62,000 | 143,500 | 2.31 |
| 3/8 | 1,896 | +0.8 | 1,899 | 798,600 | 71,900 | 154,300 | 2.15 |
| 3/1 | 1,881 | -4.4 | 1,950 | 1,700,700 | 83,700 | 172,800 | 2.06 |
| 2/22 | 1,968 | +1.4 | 1,956 | 1,014,600 | 863,100 | 163,500 | 0.19 |
| 2/16 | 1,941 | -1.9 | 1,952 | 852,000 | 430,200 | 162,100 | 0.38 |
| 2/9 | 1,978 | -0.5 | 1,967 | 1,046,200 | 242,900 | 158,000 | 0.65 |
| 2/2 | 1,987 | -0.6 | 2,002 | 808,500 | 96,100 | 151,500 | 1.58 |
| 1/26 | 1,999 | +0.5 | 2,003 | 416,400 | 57,800 | 121,000 | 2.09 |
| 1/19 | 1,990 | -1.1 | 2,009 | 566,000 | 36,700 | 124,100 | 3.38 |
| 1/12 | 2,013 | -1.5 | 2,015 | 1,032,300 | 23,600 | 105,800 | 4.48 |
| 1/5 | 2,044 | +0.8 | 2,042 | 174,600 | ー | ー | ー |
| 12/29 | 2,027 | +1.5 | 2,018 | 292,500 | 14,100 | 80,000 | 5.67 |
| 12/22 | 1,997 | +1.4 | 1,978 | 292,000 | 15,400 | 73,700 | 4.79 |
| 12/15 | 1,969 | -0.3 | 1,978 | 269,700 | 12,200 | 62,500 | 5.12 |
| 12/8 | 1,974 | +0.2 | 1,976 | 290,900 | 4,100 | 58,800 | 14.34 |
| 12/1 | 1,970 | +2.4 | 1,947 | 279,100 | 12,300 | 54,800 | 4.46 |
| 11/24 | 1,923 | -0.4 | 1,923 | 149,300 | 2,700 | 57,300 | 21.22 |
| 11/17 | 1,931 | +0.4 | 1,921 | 192,900 | 3,600 | 61,000 | 16.94 |
| 11/10 | 1,923 | +0.4 | 1,901 | 335,400 | 3,800 | 67,500 | 17.76 |
| 11/2 | 1,916 | +1.3 | 1,890 | 496,500 | 4,800 | 75,600 | 15.75 |
| 10/27 | 1,892 | -0.1 | 1,886 | 329,700 | 4,300 | 79,900 | 18.58 |
| 10/20 | 1,893 | +2.9 | 1,874 | 293,400 | 4,700 | 88,800 | 18.89 |
| 10/13 | 1,839 | -1.8 | 1,853 | 434,100 | 3,900 | 104,800 | 26.87 |
| 10/6 | 1,872 | -0.7 | 1,865 | 518,300 | 6,900 | 127,000 | 18.41 |
| 9/29 | 1,886 | +1.0 | 1,883 | 673,500 | 7,100 | 103,300 | 14.55 |
| 9/22 | 1,868 | +0.4 | 1,862 | 457,000 | 8,400 | 105,200 | 12.52 |
▶︎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