！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
1,867
円
(11:07)
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 | 1,867 | +1 | +0.1 | 98,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 1,793 | 1,793 | 1,721 | 1,750 | -52 | -2.9 | 324,400 |
| 3/10 | 1,758 | 1,839 | 1,748 | 1,802 | +46 | +2.6 | 737,900 |
| 3/3 | 1,731 | 1,771 | 1,723 | 1,756 | -39 | -2.2 | 996,700 |
| 2/24 | 1,793 | 1,799 | 1,777 | 1,795 | +2 | +0.1 | 1,207,400 |
| 2/17 | 1,778 | 1,802 | 1,757 | 1,793 | +21 | +1.2 | 761,800 |
| 2/10 | 1,765 | 1,785 | 1,762 | 1,772 | +15 | +0.9 | 516,000 |
| 2/3 | 1,779 | 1,803 | 1,746 | 1,757 | -22 | -1.2 | 545,300 |
| 1/27 | 1,775 | 1,790 | 1,762 | 1,779 | +7 | +0.4 | 295,400 |
| 1/20 | 1,718 | 1,772 | 1,718 | 1,772 | +54 | +3.1 | 284,900 |
| 1/13 | 1,707 | 1,730 | 1,690 | 1,718 | -3 | -0.2 | 439,400 |
| 1/6 | 1,745 | 1,748 | 1,716 | 1,721 | -26 | -1.5 | 234,000 |
| 12/30 | 1,720 | 1,774 | 1,715 | 1,747 | +26 | +1.5 | 284,200 |
| 12/23 | 1,728 | 1,738 | 1,686 | 1,721 | -16 | -0.9 | 433,700 |
| 12/16 | 1,725 | 1,755 | 1,725 | 1,737 | +15 | +0.9 | 306,400 |
| 12/9 | 1,737 | 1,744 | 1,707 | 1,722 | -8 | -0.5 | 279,900 |
| 12/2 | 1,775 | 1,776 | 1,703 | 1,730 | -35 | -2.0 | 312,700 |
| 11/25 | 1,741 | 1,773 | 1,737 | 1,765 | +25 | +1.4 | 189,100 |
| 11/18 | 1,720 | 1,745 | 1,702 | 1,740 | +27 | +1.6 | 158,800 |
| 11/11 | 1,714 | 1,724 | 1,697 | 1,713 | 0 | 0.0 | 159,600 |
| 11/4 | 1,714 | 1,724 | 1,700 | 1,713 | +16 | +0.9 | 151,100 |
| 10/28 | 1,723 | 1,723 | 1,693 | 1,697 | -22 | -1.3 | 260,800 |
| 10/21 | 1,760 | 1,772 | 1,717 | 1,719 | -45 | -2.6 | 177,000 |
| 10/14 | 1,760 | 1,794 | 1,727 | 1,764 | +2 | +0.1 | 234,500 |
| 10/7 | 1,708 | 1,773 | 1,697 | 1,762 | +44 | +2.6 | 216,500 |
| 9/30 | 1,760 | 1,780 | 1,713 | 1,718 | -60 | -3.4 | 295,100 |
| 9/22 | 1,780 | 1,790 | 1,751 | 1,778 | -4 | -0.2 | 143,800 |
| 9/16 | 1,794 | 1,816 | 1,770 | 1,782 | -12 | -0.7 | 225,700 |
| 9/9 | 1,718 | 1,805 | 1,703 | 1,794 | +70 | +4.1 | 412,100 |
| 9/2 | 1,800 | 1,839 | 1,719 | 1,724 | -91 | -5.0 | 753,200 |
| 8/26 | 1,836 | 1,842 | 1,809 | 1,815 | -26 | -1.4 | 314,400 |
▶︎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
