！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
1,878
円
(10:19)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,100 (24/01/09) | 1,690 (23/01/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 1,897 | 1,899 | 1,876 | 1,882 | -5 | -0.3 | 36,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/19 | 1,841 | 1,871 | 1,832 | 1,841 | +2 | +0.1 | 241,300 |
| 8/12 | 1,838 | 1,850 | 1,815 | 1,839 | +4 | +0.2 | 194,500 |
| 8/5 | 1,813 | 1,840 | 1,803 | 1,835 | +27 | +1.5 | 243,200 |
| 7/29 | 1,815 | 1,839 | 1,807 | 1,808 | +2 | +0.1 | 257,700 |
| 7/22 | 1,774 | 1,815 | 1,761 | 1,806 | +36 | +2.0 | 203,900 |
| 7/15 | 1,755 | 1,783 | 1,741 | 1,770 | +20 | +1.1 | 285,300 |
| 7/8 | 1,807 | 1,855 | 1,747 | 1,750 | -45 | -2.5 | 511,300 |
| 7/1 | 1,780 | 1,833 | 1,765 | 1,795 | +41 | +2.3 | 278,500 |
| 6/24 | 1,763 | 1,775 | 1,711 | 1,754 | -11 | -0.6 | 180,100 |
| 6/17 | 1,780 | 1,780 | 1,718 | 1,765 | -21 | -1.2 | 260,900 |
| 6/10 | 1,774 | 1,822 | 1,759 | 1,786 | +2 | +0.1 | 277,500 |
| 6/3 | 1,723 | 1,784 | 1,719 | 1,784 | +75 | +4.4 | 292,900 |
| 5/27 | 1,738 | 1,740 | 1,694 | 1,709 | -18 | -1.0 | 154,000 |
| 5/20 | 1,734 | 1,743 | 1,698 | 1,727 | +8 | +0.5 | 210,300 |
| 5/13 | 1,695 | 1,722 | 1,681 | 1,719 | +26 | +1.5 | 282,900 |
| 5/6 | 1,672 | 1,702 | 1,668 | 1,693 | +7 | +0.4 | 144,300 |
| 4/28 | 1,660 | 1,690 | 1,657 | 1,686 | -1 | -0.1 | 268,000 |
| 4/22 | 1,644 | 1,708 | 1,632 | 1,687 | +25 | +1.5 | 283,400 |
| 4/15 | 1,627 | 1,665 | 1,591 | 1,662 | +35 | +2.2 | 316,800 |
| 4/8 | 1,620 | 1,664 | 1,609 | 1,627 | -4 | -0.3 | 187,400 |
| 4/1 | 1,638 | 1,659 | 1,615 | 1,631 | +3 | +0.2 | 262,500 |
| 3/25 | 1,616 | 1,639 | 1,597 | 1,628 | +17 | +1.1 | 243,600 |
| 3/18 | 1,575 | 1,621 | 1,565 | 1,611 | +41 | +2.6 | 406,600 |
| 3/11 | 1,665 | 1,670 | 1,531 | 1,570 | -105 | -6.3 | 523,100 |
| 3/4 | 1,654 | 1,713 | 1,649 | 1,675 | +25 | +1.5 | 662,800 |
| 2/25 | 1,711 | 1,734 | 1,631 | 1,650 | -65 | -3.8 | 1,275,400 |
▶︎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
