！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
ー
円
取引時間外
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,867 | 1,878 | 1,849 | 1,854 | -12 | -0.6 | 118,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,841 | 1,866 | 1,834 | 1,866 | +29 | +1.6 | 100,400 |
| 11/29 | 1,832 | 1,843 | 1,822 | 1,837 | +8 | +0.4 | 140,900 |
| 11/22 | 1,816 | 1,829 | 1,812 | 1,829 | +11 | +0.6 | 109,100 |
| 11/15 | 1,838 | 1,841 | 1,818 | 1,818 | -26 | -1.4 | 141,100 |
| 11/8 | 1,838 | 1,855 | 1,831 | 1,844 | +9 | +0.5 | 97,600 |
| 11/1 | 1,840 | 1,851 | 1,829 | 1,835 | +4 | +0.2 | 142,600 |
| 10/25 | 1,872 | 1,879 | 1,827 | 1,831 | -47 | -2.5 | 123,200 |
| 10/18 | 1,843 | 1,900 | 1,843 | 1,878 | +35 | +1.9 | 164,800 |
| 10/11 | 1,887 | 1,887 | 1,842 | 1,843 | -36 | -1.9 | 145,900 |
| 10/4 | 1,864 | 1,881 | 1,850 | 1,879 | -15 | -0.8 | 180,200 |
| 9/27 | 1,865 | 1,902 | 1,848 | 1,894 | +29 | +1.6 | 219,600 |
| 9/20 | 1,844 | 1,879 | 1,834 | 1,865 | +21 | +1.1 | 176,900 |
| 9/13 | 1,850 | 1,865 | 1,830 | 1,844 | -19 | -1.0 | 193,400 |
| 9/6 | 1,867 | 1,881 | 1,845 | 1,863 | -5 | -0.3 | 256,700 |
| 8/30 | 1,910 | 1,917 | 1,845 | 1,868 | -42 | -2.2 | 486,400 |
| 8/23 | 1,889 | 1,916 | 1,867 | 1,910 | +25 | +1.3 | 184,300 |
| 8/16 | 1,856 | 1,889 | 1,838 | 1,885 | +32 | +1.7 | 221,800 |
| 8/9 | 1,815 | 1,886 | 1,726 | 1,853 | -19 | -1.0 | 649,600 |
| 8/2 | 1,965 | 1,974 | 1,871 | 1,872 | -80 | -4.1 | 392,300 |
| 7/26 | 1,950 | 1,967 | 1,929 | 1,952 | +1 | +0.1 | 296,200 |
| 7/19 | 1,936 | 1,953 | 1,920 | 1,951 | +16 | +0.8 | 237,100 |
| 7/12 | 1,931 | 1,957 | 1,906 | 1,935 | -1 | -0.1 | 308,000 |
| 7/5 | 1,958 | 1,958 | 1,932 | 1,936 | -14 | -0.7 | 170,300 |
| 6/28 | 1,912 | 1,959 | 1,910 | 1,950 | +39 | +2.0 | 267,100 |
| 6/21 | 1,915 | 1,935 | 1,892 | 1,911 | -4 | -0.2 | 249,300 |
| 6/14 | 1,916 | 1,925 | 1,892 | 1,915 | -1 | -0.1 | 225,700 |
| 6/7 | 1,888 | 1,916 | 1,886 | 1,916 | +35 | +1.9 | 220,900 |
| 5/31 | 1,888 | 1,892 | 1,854 | 1,881 | -4 | -0.2 | 212,900 |
| 5/24 | 1,868 | 1,892 | 1,866 | 1,885 | +14 | +0.8 | 174,300 |
| 5/17 | 1,896 | 1,897 | 1,862 | 1,871 | -21 | -1.1 | 207,100 |
▶︎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
