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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,884 | 1,899 | 1,874 | 1,898 | +19 | +1.0 | 165,800 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,860 | +1.9 | 1,843 | 397,400 | 9,000 | 98,200 | 10.91 |
| 9/8 | 1,825 | -2.6 | 1,851 | 626,000 | 7,000 | 102,200 | 14.60 |
| 9/1 | 1,874 | -2.2 | 1,888 | 1,047,300 | 19,200 | 94,300 | 4.91 |
| 8/25 | 1,916 | +1.2 | 1,905 | 290,100 | 30,300 | 85,900 | 2.83 |
| 8/18 | 1,893 | -1.8 | 1,910 | 314,700 | 9,300 | 89,200 | 9.59 |
| 8/10 | 1,928 | +0.9 | 1,917 | 236,400 | 19,100 | 83,400 | 4.37 |
| 8/4 | 1,911 | -0.9 | 1,930 | 404,700 | 18,900 | 81,500 | 4.31 |
| 7/28 | 1,929 | +2.5 | 1,907 | 267,200 | 22,800 | 86,200 | 3.78 |
| 7/21 | 1,882 | +1.0 | 1,880 | 189,900 | 24,400 | 88,400 | 3.62 |
| 7/14 | 1,864 | -3.6 | 1,894 | 528,500 | 25,600 | 89,700 | 3.50 |
| 7/7 | 1,934 | +7.6 | 1,912 | 1,059,900 | 53,000 | 93,700 | 1.77 |
| 6/30 | 1,797 | +0.7 | 1,793 | 217,700 | 21,100 | 72,800 | 3.45 |
| 6/23 | 1,785 | +0.5 | 1,786 | 179,700 | 21,800 | 78,300 | 3.59 |
| 6/16 | 1,777 | +0.5 | 1,785 | 272,400 | 27,200 | 71,500 | 2.63 |
| 6/9 | 1,768 | +0.3 | 1,773 | 298,500 | 25,100 | 73,100 | 2.91 |
| 6/2 | 1,763 | -0.8 | 1,766 | 309,500 | 29,900 | 71,200 | 2.38 |
| 5/26 | 1,777 | -0.8 | 1,787 | 194,300 | 31,500 | 66,000 | 2.10 |
| 5/19 | 1,792 | -0.3 | 1,799 | 221,900 | 32,500 | 61,400 | 1.89 |
| 5/12 | 1,797 | +1.2 | 1,784 | 271,800 | 30,500 | 62,400 | 2.05 |
| 5/2 | 1,775 | 0.0 | 1,779 | 64,700 | ー | ー | ー |
| 4/28 | 1,775 | -0.8 | 1,775 | 257,500 | 31,000 | 58,900 | 1.90 |
| 4/21 | 1,789 | -0.1 | 1,773 | 312,900 | 32,000 | 58,300 | 1.82 |
| 4/14 | 1,791 | +1.7 | 1,780 | 298,100 | 39,400 | 59,500 | 1.51 |
| 4/7 | 1,762 | -1.3 | 1,780 | 217,500 | 31,700 | 46,600 | 1.47 |
| 3/31 | 1,785 | +0.5 | 1,799 | 268,100 | 41,600 | 44,800 | 1.08 |
| 3/24 | 1,777 | +1.5 | 1,762 | 178,800 | 32,200 | 45,100 | 1.40 |
| 3/17 | 1,750 | -2.9 | 1,753 | 324,400 | 32,900 | 49,800 | 1.51 |
| 3/10 | 1,802 | +2.6 | 1,797 | 737,900 | 43,700 | 48,400 | 1.11 |
▶︎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