！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 |
|---|---|
| 2,035 (24/01/11) | 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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,897 | 1,899 | 1,865 | 1,877 | -10 | -0.5 | 178,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 1,841 | 1,842 | 1,791 | 1,797 | -49 | -2.7 | 276,400 |
| 7/16 | 1,845 | 1,880 | 1,831 | 1,846 | +32 | +1.8 | 345,900 |
| 7/9 | 1,928 | 1,963 | 1,787 | 1,814 | -114 | -5.9 | 662,400 |
| 7/2 | 1,931 | 1,932 | 1,895 | 1,928 | +7 | +0.4 | 209,800 |
| 6/25 | 1,900 | 1,932 | 1,865 | 1,921 | +5 | +0.3 | 181,300 |
| 6/18 | 1,960 | 1,981 | 1,916 | 1,916 | -29 | -1.5 | 299,100 |
| 6/11 | 1,890 | 1,962 | 1,882 | 1,945 | +71 | +3.8 | 234,900 |
| 6/4 | 1,864 | 1,881 | 1,821 | 1,874 | +10 | +0.5 | 264,200 |
| 5/28 | 1,865 | 1,889 | 1,830 | 1,864 | +2 | +0.1 | 276,800 |
| 5/21 | 1,877 | 1,892 | 1,855 | 1,862 | +2 | +0.1 | 215,000 |
| 5/14 | 1,894 | 1,910 | 1,839 | 1,860 | -29 | -1.5 | 290,700 |
| 5/7 | 1,854 | 1,907 | 1,850 | 1,889 | +36 | +1.9 | 72,800 |
| 4/30 | 1,890 | 1,902 | 1,852 | 1,853 | -44 | -2.3 | 194,400 |
| 4/23 | 1,959 | 1,968 | 1,861 | 1,897 | -68 | -3.5 | 240,200 |
| 4/16 | 1,915 | 1,968 | 1,893 | 1,965 | +74 | +3.9 | 403,600 |
| 4/9 | 1,965 | 1,965 | 1,888 | 1,891 | -54 | -2.8 | 205,900 |
| 4/2 | 1,993 | 1,995 | 1,915 | 1,945 | -38 | -1.9 | 334,300 |
| 3/26 | 1,927 | 1,999 | 1,909 | 1,983 | +54 | +2.8 | 462,800 |
| 3/19 | 1,860 | 1,941 | 1,852 | 1,929 | +59 | +3.2 | 353,600 |
| 3/12 | 1,875 | 1,920 | 1,830 | 1,870 | +1 | +0.1 | 360,000 |
| 3/5 | 1,873 | 1,916 | 1,815 | 1,869 | +25 | +1.4 | 515,200 |
| 2/26 | 1,971 | 2,057 | 1,837 | 1,844 | -166 | -8.3 | 2,062,100 |
| 2/19 | 2,055 | 2,076 | 1,986 | 2,010 | -45 | -2.2 | 739,100 |
| 2/12 | 2,019 | 2,108 | 2,016 | 2,055 | +44 | +2.2 | 399,000 |
| 2/5 | 1,908 | 2,025 | 1,907 | 2,011 | +98 | +5.1 | 328,200 |
| 1/29 | 1,951 | 1,967 | 1,903 | 1,913 | -42 | -2.2 | 471,600 |
| 1/22 | 1,989 | 2,008 | 1,947 | 1,955 | -37 | -1.9 | 212,400 |
| 1/15 | 1,967 | 2,047 | 1,964 | 1,992 | +25 | +1.3 | 259,300 |
| 1/8 | 2,000 | 2,041 | 1,960 | 1,967 | -28 | -1.4 | 355,200 |
| 12/30 | 1,961 | 2,045 | 1,946 | 1,995 | +44 | +2.3 | 205,300 |
▶︎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
