！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
1,858.2
円
(22:36)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,841 | 1,878 | 1,834 | 1,865 | +28 | +1.5 | 261,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 2,030 | 2,066 | 1,886 | 2,019 | +34 | +1.7 | 1,712,800 |
| 14/10 | 2,202 | 2,239 | 1,820 | 1,985 | -212 | -9.7 | 2,175,000 |
| 14/09 | 2,101 | 2,220 | 1,986 | 2,197 | +96 | +4.6 | 1,722,900 |
| 14/08 | 2,223 | 2,460 | 2,088 | 2,101 | -161 | -7.1 | 1,546,500 |
| 14/07 | 2,099 | 2,349 | 2,095 | 2,262 | +173 | +8.3 | 1,835,600 |
| 14/06 | 1,847 | 2,147 | 1,845 | 2,089 | +259 | +14.2 | 1,119,100 |
| 14/05 | 1,810 | 1,883 | 1,708 | 1,830 | +14 | +0.8 | 1,046,100 |
| 14/04 | 1,783 | 1,847 | 1,548 | 1,816 | +43 | +2.4 | 2,267,000 |
| 14/03 | 1,570 | 1,794 | 1,520 | 1,773 | +198 | +12.6 | 1,696,700 |
| 14/02 | 1,620 | 1,660 | 1,498 | 1,575 | -48 | -3.0 | 1,521,900 |
| 14/01 | 1,606 | 1,718 | 1,535 | 1,623 | +31 | +2.0 | 1,712,200 |
| 13/12 | 1,520 | 1,598 | 1,446 | 1,592 | +74 | +4.9 | 1,237,200 |
| 13/11 | 1,331 | 1,585 | 1,255 | 1,518 | +197 | +14.9 | 1,783,500 |
| 13/10 | 1,355 | 1,355 | 1,198 | 1,321 | -39 | -2.9 | 1,204,200 |
| 13/09 | 1,258 | 1,414 | 1,226 | 1,360 | +103 | +8.2 | 1,030,100 |
| 13/08 | 1,499 | 1,561 | 1,255 | 1,257 | -232 | -15.6 | 845,200 |
| 13/07 | 1,467 | 1,795 | 1,420 | 1,489 | +23 | +1.6 | 2,059,000 |
| 13/06 | 1,592 | 1,640 | 1,331 | 1,466 | -167 | -10.2 | 1,605,600 |
| 13/05 | 1,951 | 2,059 | 1,450 | 1,633 | -318 | -16.3 | 2,128,300 |
| 13/04 | 1,301 | 1,980 | 1,161 | 1,951 | +661 | +51.2 | 2,648,500 |
| 13/03 | 1,007 | 1,368 | 1,007 | 1,290 | +285 | +28.4 | 1,098,300 |
| 13/02 | 1,068 | 1,078 | 994 | 1,005 | -58 | -5.5 | 1,107,700 |
| 13/01 | 896 | 1,077 | 891 | 1,063 | +177 | +20.0 | 836,500 |
| 12/12 | 901 | 909 | 869 | 886 | -14 | -1.6 | 464,500 |
| 12/11 | 954 | 980 | 888 | 900 | -44 | -4.7 | 439,700 |
| 12/10 | 810 | 958 | 799 | 944 | +140 | +17.4 | 1,048,000 |
| 12/09 | 814 | 891 | 804 | 804 | +17 | +2.2 | 379,100 |
| 12/08 | 821 | 842 | 781 | 787 | -38 | -4.6 | 246,800 |
| 12/07 | 907 | 920 | 810 | 825 | -72 | -8.0 | 284,900 |
| 12/06 | 941 | 1,015 | 855 | 897 | -59 | -6.2 | 541,300 |
▶︎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
