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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,896 | 1,896 | 1,878 | 1,888 | -8 | -0.4 | 84,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,821 | 1,829 | 1,701 | 1,726 | -106 | -5.8 | 1,581,000 |
| 21/09 | 1,758 | 1,900 | 1,744 | 1,832 | +76 | +4.3 | 1,519,700 |
| 21/08 | 1,819 | 1,843 | 1,712 | 1,756 | -52 | -2.9 | 2,337,700 |
| 21/07 | 1,907 | 1,963 | 1,787 | 1,808 | -87 | -4.6 | 1,616,200 |
| 21/06 | 1,849 | 1,981 | 1,821 | 1,895 | +51 | +2.8 | 1,062,000 |
| 21/05 | 1,854 | 1,910 | 1,830 | 1,844 | -9 | -0.5 | 909,900 |
| 21/04 | 1,928 | 1,968 | 1,852 | 1,853 | -72 | -3.7 | 1,118,500 |
| 21/03 | 1,873 | 1,999 | 1,815 | 1,925 | +81 | +4.4 | 1,951,500 |
| 21/02 | 1,908 | 2,108 | 1,837 | 1,844 | -69 | -3.6 | 3,528,400 |
| 21/01 | 2,000 | 2,047 | 1,903 | 1,913 | -82 | -4.1 | 1,298,500 |
| 20/12 | 1,874 | 2,045 | 1,851 | 1,995 | +131 | +7.0 | 1,371,700 |
| 20/11 | 1,786 | 1,991 | 1,786 | 1,864 | +88 | +5.0 | 1,033,600 |
| 20/10 | 1,790 | 1,917 | 1,705 | 1,776 | +19 | +1.1 | 1,373,600 |
| 20/09 | 1,730 | 1,930 | 1,720 | 1,757 | +29 | +1.7 | 964,000 |
| 20/08 | 1,777 | 1,850 | 1,665 | 1,728 | -34 | -1.9 | 1,077,000 |
| 20/07 | 1,781 | 1,986 | 1,656 | 1,762 | -12 | -0.7 | 1,437,000 |
| 20/06 | 1,956 | 2,049 | 1,745 | 1,774 | -191 | -9.7 | 858,000 |
| 20/05 | 1,742 | 2,010 | 1,650 | 1,965 | +216 | +12.4 | 674,500 |
| 20/04 | 1,878 | 1,921 | 1,653 | 1,749 | -194 | -10.0 | 1,186,000 |
| 20/03 | 2,014 | 2,153 | 1,609 | 1,943 | -116 | -5.6 | 1,653,200 |
| 20/02 | 2,348 | 2,500 | 2,031 | 2,059 | -331 | -13.9 | 1,392,400 |
| 20/01 | 2,511 | 2,629 | 2,357 | 2,390 | -161 | -6.3 | 851,100 |
| 19/12 | 2,610 | 2,723 | 2,532 | 2,551 | -48 | -1.9 | 577,200 |
| 19/11 | 2,613 | 2,725 | 2,520 | 2,599 | -49 | -1.9 | 680,100 |
| 19/10 | 2,637 | 2,712 | 2,557 | 2,648 | +22 | +0.8 | 1,003,100 |
| 19/09 | 2,442 | 2,744 | 2,406 | 2,626 | +180 | +7.4 | 1,080,800 |
| 19/08 | 2,620 | 2,649 | 2,364 | 2,446 | -168 | -6.4 | 855,300 |
| 19/07 | 2,492 | 2,692 | 2,470 | 2,614 | +139 | +5.6 | 1,376,800 |
| 19/06 | 2,371 | 2,589 | 2,351 | 2,475 | +77 | +3.2 | 1,097,200 |
| 19/05 | 2,457 | 2,496 | 2,347 | 2,398 | -49 | -2.0 | 1,101,100 |
▶︎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