！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
1,866.2
円
(10:31)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,867 | 1,878 | 1,849 | 1,865 | -1 | -0.1 | 97,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,855 | 1,877 | 1,831 | 1,839 | -33 | -1.8 | 434,100 |
| 10/6 | 1,902 | 1,913 | 1,819 | 1,872 | -14 | -0.7 | 518,300 |
| 9/29 | 1,875 | 1,907 | 1,856 | 1,886 | +18 | +1.0 | 673,500 |
| 9/22 | 1,860 | 1,878 | 1,844 | 1,868 | +8 | +0.4 | 457,000 |
| 9/15 | 1,833 | 1,866 | 1,819 | 1,860 | +35 | +1.9 | 397,400 |
| 9/8 | 1,873 | 1,887 | 1,811 | 1,825 | -49 | -2.6 | 626,000 |
| 9/1 | 1,916 | 1,923 | 1,853 | 1,874 | -42 | -2.2 | 1,047,300 |
| 8/25 | 1,890 | 1,927 | 1,884 | 1,916 | +23 | +1.2 | 290,100 |
| 8/18 | 1,929 | 1,942 | 1,887 | 1,893 | -35 | -1.8 | 314,700 |
| 8/10 | 1,910 | 1,929 | 1,901 | 1,928 | +17 | +0.9 | 236,400 |
| 8/4 | 1,945 | 1,949 | 1,903 | 1,911 | -18 | -0.9 | 404,700 |
| 7/28 | 1,903 | 1,932 | 1,886 | 1,929 | +47 | +2.5 | 267,200 |
| 7/21 | 1,870 | 1,895 | 1,868 | 1,882 | +18 | +1.0 | 189,900 |
| 7/14 | 1,900 | 1,942 | 1,848 | 1,864 | -70 | -3.6 | 528,500 |
| 7/7 | 1,805 | 1,969 | 1,804 | 1,934 | +137 | +7.6 | 1,059,900 |
| 6/30 | 1,783 | 1,804 | 1,773 | 1,797 | +12 | +0.7 | 217,700 |
| 6/23 | 1,786 | 1,799 | 1,778 | 1,785 | +8 | +0.5 | 179,700 |
| 6/16 | 1,780 | 1,796 | 1,772 | 1,777 | +9 | +0.5 | 272,400 |
| 6/9 | 1,787 | 1,792 | 1,758 | 1,768 | +5 | +0.3 | 298,500 |
| 6/2 | 1,790 | 1,797 | 1,741 | 1,763 | -14 | -0.8 | 309,500 |
| 5/26 | 1,798 | 1,804 | 1,775 | 1,777 | -15 | -0.8 | 194,300 |
| 5/19 | 1,800 | 1,815 | 1,784 | 1,792 | -5 | -0.3 | 221,900 |
| 5/12 | 1,786 | 1,797 | 1,771 | 1,797 | +22 | +1.2 | 271,800 |
| 5/2 | 1,790 | 1,790 | 1,770 | 1,775 | 0 | 0.0 | 64,700 |
| 4/28 | 1,791 | 1,803 | 1,756 | 1,775 | -14 | -0.8 | 257,500 |
| 4/21 | 1,772 | 1,795 | 1,745 | 1,789 | -2 | -0.1 | 312,900 |
| 4/14 | 1,761 | 1,804 | 1,759 | 1,791 | +29 | +1.7 | 298,100 |
| 4/7 | 1,795 | 1,807 | 1,760 | 1,762 | -23 | -1.3 | 217,500 |
| 3/31 | 1,790 | 1,819 | 1,780 | 1,785 | +8 | +0.5 | 268,100 |
| 3/24 | 1,743 | 1,780 | 1,736 | 1,777 | +27 | +1.5 | 178,800 |
▶︎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
