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 | 1,914 | 1,877 | 1,878 | -18 | -1.0 | 441,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 2,110 | 2,507 | 2,110 | 2,447 | +363 | +17.4 | 1,466,200 |
| 19/03 | 2,171 | 2,186 | 2,038 | 2,084 | -81 | -3.7 | 1,011,800 |
| 19/02 | 2,196 | 2,235 | 2,115 | 2,165 | -23 | -1.1 | 2,046,100 |
| 19/01 | 2,142 | 2,311 | 1,970 | 2,188 | 0 | 0.0 | 1,569,700 |
| 18/12 | 2,491 | 2,500 | 1,974 | 2,188 | -277 | -11.2 | 953,900 |
| 18/11 | 2,397 | 2,567 | 2,338 | 2,465 | +67 | +2.8 | 1,133,500 |
| 18/10 | 2,389 | 2,538 | 2,188 | 2,398 | +19 | +0.8 | 2,411,300 |
| 18/09 | 2,364 | 2,426 | 2,206 | 2,379 | +25 | +1.1 | 1,115,300 |
| 18/08 | 2,534 | 2,613 | 2,238 | 2,354 | -172 | -6.8 | 1,315,500 |
| 18/07 | 2,705 | 2,715 | 2,389 | 2,526 | -184 | -6.8 | 1,400,600 |
| 18/06 | 2,805 | 2,891 | 2,603 | 2,710 | -102 | -3.6 | 1,199,000 |
| 18/05 | 2,654 | 2,849 | 2,643 | 2,812 | +116 | +4.3 | 1,423,200 |
| 18/04 | 2,757 | 2,890 | 2,547 | 2,696 | -61 | -2.2 | 2,061,600 |
| 18/03 | 2,707 | 2,831 | 2,592 | 2,757 | +51 | +1.9 | 1,199,400 |
| 18/02 | 2,827 | 2,883 | 2,576 | 2,706 | -94 | -3.4 | 1,905,900 |
| 18/01 | 2,987 | 3,045 | 2,730 | 2,800 | -187 | -6.3 | 2,440,500 |
| 17/12 | 3,060 | 3,180 | 2,898 | 2,987 | -58 | -1.9 | 1,546,300 |
| 17/11 | 3,130 | 3,155 | 2,875 | 3,045 | -75 | -2.4 | 1,251,500 |
| 17/10 | 3,225 | 3,230 | 2,950 | 3,120 | -80 | -2.5 | 1,859,600 |
| 17/09 | 3,080 | 3,250 | 3,005 | 3,200 | +130 | +4.2 | 1,770,500 |
| 17/08 | 2,783 | 3,140 | 2,783 | 3,070 | +297 | +10.7 | 2,085,300 |
| 17/07 | 2,801 | 2,810 | 2,551 | 2,773 | -28 | -1.0 | 2,555,200 |
| 17/06 | 2,640 | 2,852 | 2,636 | 2,801 | +158 | +6.0 | 1,676,000 |
| 17/05 | 2,640 | 2,802 | 2,624 | 2,643 | -11 | -0.4 | 1,639,500 |
| 17/04 | 2,477 | 2,775 | 2,468 | 2,654 | +177 | +7.2 | 3,015,900 |
| 17/03 | 2,545 | 2,594 | 2,447 | 2,477 | -73 | -2.9 | 1,364,500 |
| 17/02 | 2,492 | 2,632 | 2,435 | 2,550 | +68 | +2.7 | 1,770,200 |
| 17/01 | 2,461 | 2,576 | 2,342 | 2,482 | +14 | +0.6 | 1,575,000 |
| 16/12 | 2,637 | 2,676 | 2,395 | 2,468 | -159 | -6.1 | 1,770,500 |
| 16/11 | 2,629 | 2,697 | 2,451 | 2,627 | +1 | +0.0 | 2,214,900 |
▶︎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