！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
(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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,897 | 1,899 | 1,865 | 1,881 | -6 | -0.3 | 138,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 1,755 | 1,766 | 1,694 | 1,715 | -51 | -2.9 | 895,800 |
| 2/10 | 1,760 | 1,794 | 1,755 | 1,766 | +1 | +0.1 | 420,900 |
| 2/4 | 1,738 | 1,771 | 1,730 | 1,765 | +27 | +1.6 | 446,500 |
| 1/28 | 1,733 | 1,758 | 1,694 | 1,738 | +1 | +0.1 | 379,300 |
| 1/21 | 1,728 | 1,737 | 1,680 | 1,737 | +6 | +0.4 | 395,100 |
| 1/14 | 1,688 | 1,747 | 1,679 | 1,731 | +37 | +2.2 | 375,100 |
| 1/7 | 1,765 | 1,794 | 1,661 | 1,694 | -67 | -3.8 | 693,100 |
| 12/30 | 1,706 | 1,768 | 1,696 | 1,761 | +64 | +3.8 | 324,400 |
| 12/24 | 1,715 | 1,722 | 1,665 | 1,697 | -23 | -1.3 | 295,500 |
| 12/17 | 1,691 | 1,722 | 1,656 | 1,720 | +44 | +2.6 | 417,400 |
| 12/10 | 1,610 | 1,690 | 1,608 | 1,676 | +73 | +4.6 | 466,100 |
| 12/3 | 1,600 | 1,619 | 1,567 | 1,603 | -6 | -0.4 | 1,205,700 |
| 11/26 | 1,638 | 1,676 | 1,602 | 1,609 | -21 | -1.3 | 433,800 |
| 11/19 | 1,692 | 1,698 | 1,620 | 1,630 | -61 | -3.6 | 813,400 |
| 11/12 | 1,722 | 1,726 | 1,676 | 1,691 | -26 | -1.5 | 456,700 |
| 11/5 | 1,746 | 1,747 | 1,700 | 1,717 | -9 | -0.5 | 394,300 |
| 10/29 | 1,760 | 1,767 | 1,701 | 1,726 | -41 | -2.3 | 291,000 |
| 10/22 | 1,757 | 1,777 | 1,729 | 1,767 | +29 | +1.7 | 266,200 |
| 10/15 | 1,750 | 1,764 | 1,711 | 1,738 | -35 | -2.0 | 544,900 |
| 10/8 | 1,826 | 1,829 | 1,758 | 1,773 | -31 | -1.7 | 397,700 |
| 10/1 | 1,854 | 1,865 | 1,801 | 1,804 | -45 | -2.4 | 320,600 |
| 9/24 | 1,840 | 1,854 | 1,817 | 1,849 | -14 | -0.8 | 196,200 |
| 9/17 | 1,842 | 1,900 | 1,837 | 1,863 | +14 | +0.8 | 353,300 |
| 9/10 | 1,794 | 1,849 | 1,788 | 1,849 | +64 | +3.6 | 439,700 |
| 9/3 | 1,719 | 1,803 | 1,712 | 1,785 | +35 | +2.0 | 743,300 |
| 8/27 | 1,756 | 1,791 | 1,746 | 1,750 | +10 | +0.6 | 835,800 |
| 8/20 | 1,820 | 1,827 | 1,739 | 1,740 | -78 | -4.3 | 586,600 |
| 8/13 | 1,801 | 1,831 | 1,795 | 1,818 | +25 | +1.4 | 205,500 |
| 8/6 | 1,819 | 1,843 | 1,792 | 1,793 | -15 | -0.8 | 257,600 |
| 7/30 | 1,825 | 1,834 | 1,801 | 1,808 | +11 | +0.6 | 258,800 |
▶︎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
