！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
1,879.6
円
取引時間外
(14:24)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,897 | 1,899 | 1,865 | 1,873 | -14 | -0.7 | 171,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,958 | 2,033 | 1,899 | 1,951 | -7 | -0.4 | 546,500 |
| 12/18 | 1,936 | 1,983 | 1,903 | 1,958 | +20 | +1.0 | 222,400 |
| 12/11 | 1,928 | 1,941 | 1,890 | 1,938 | +32 | +1.7 | 163,500 |
| 12/4 | 1,890 | 1,931 | 1,851 | 1,906 | +26 | +1.4 | 302,100 |
| 11/27 | 1,930 | 1,970 | 1,880 | 1,880 | -42 | -2.2 | 177,400 |
| 11/20 | 1,911 | 1,956 | 1,878 | 1,922 | +12 | +0.6 | 217,000 |
| 11/13 | 1,850 | 1,991 | 1,827 | 1,910 | +60 | +3.2 | 299,200 |
| 11/6 | 1,786 | 1,883 | 1,786 | 1,850 | +74 | +4.2 | 271,900 |
| 10/30 | 1,888 | 1,888 | 1,764 | 1,776 | -111 | -5.9 | 185,000 |
| 10/23 | 1,748 | 1,917 | 1,748 | 1,887 | +146 | +8.4 | 298,500 |
| 10/16 | 1,720 | 1,854 | 1,710 | 1,741 | +22 | +1.3 | 584,700 |
| 10/9 | 1,728 | 1,770 | 1,708 | 1,719 | +8 | +0.5 | 244,500 |
| 10/2 | 1,895 | 1,895 | 1,705 | 1,711 | -167 | -8.9 | 261,000 |
| 9/25 | 1,876 | 1,930 | 1,829 | 1,878 | -38 | -2.0 | 167,700 |
| 9/18 | 1,844 | 1,920 | 1,827 | 1,916 | +72 | +3.9 | 232,200 |
| 9/11 | 1,770 | 1,849 | 1,770 | 1,844 | +76 | +4.3 | 213,900 |
| 9/4 | 1,700 | 1,796 | 1,675 | 1,768 | +95 | +5.7 | 259,100 |
| 8/28 | 1,794 | 1,802 | 1,665 | 1,673 | -120 | -6.7 | 385,100 |
| 8/21 | 1,820 | 1,850 | 1,766 | 1,793 | -27 | -1.5 | 246,500 |
| 8/14 | 1,765 | 1,838 | 1,763 | 1,820 | +50 | +2.8 | 183,600 |
| 8/7 | 1,777 | 1,830 | 1,758 | 1,770 | +8 | +0.5 | 152,800 |
| 7/31 | 1,876 | 1,938 | 1,755 | 1,762 | -127 | -6.7 | 224,000 |
| 7/22 | 1,917 | 1,945 | 1,879 | 1,889 | -28 | -1.5 | 93,300 |
| 7/17 | 1,940 | 1,979 | 1,875 | 1,917 | +17 | +0.9 | 326,600 |
| 7/10 | 1,665 | 1,986 | 1,656 | 1,900 | +226 | +13.5 | 670,600 |
| 7/3 | 1,800 | 1,816 | 1,657 | 1,674 | -140 | -7.7 | 207,000 |
| 6/26 | 1,896 | 1,909 | 1,762 | 1,814 | -82 | -4.3 | 156,500 |
| 6/19 | 1,866 | 1,923 | 1,790 | 1,896 | +30 | +1.6 | 291,200 |
| 6/12 | 2,040 | 2,045 | 1,840 | 1,866 | -162 | -8.0 | 189,000 |
| 6/5 | 1,956 | 2,049 | 1,937 | 2,028 | +63 | +3.2 | 136,800 |
▶︎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
