！決算発表予定日 2024/05/13
8279東証P貸借
業種 小売業
ヤオコー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,611 (24/03/21) | 6,900 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,611 (24/03/21) | 8,005 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 8,550 | 8,583 | 8,488 | 8,523 | +56 | +0.7 | 40,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 8,410 | 8,500 | 8,332 | 8,467 | +69 | +0.8 | 64,700 |
| 4/22 | 8,589 | 8,640 | 8,350 | 8,398 | -61 | -0.7 | 61,400 |
| 4/19 | 8,819 | 8,819 | 8,413 | 8,459 | -391 | -4.4 | 79,100 |
| 4/18 | 8,794 | 8,930 | 8,791 | 8,850 | +59 | +0.7 | 64,600 |
| 4/17 | 8,793 | 8,835 | 8,660 | 8,791 | +53 | +0.6 | 78,900 |
| 4/16 | 8,858 | 8,886 | 8,671 | 8,738 | -198 | -2.2 | 63,000 |
| 4/15 | 8,910 | 8,998 | 8,846 | 8,936 | -19 | -0.2 | 41,100 |
| 4/12 | 8,861 | 8,971 | 8,861 | 8,955 | +94 | +1.1 | 55,700 |
| 4/11 | 8,901 | 8,901 | 8,770 | 8,861 | -80 | -0.9 | 54,300 |
| 4/10 | 9,000 | 9,034 | 8,941 | 8,941 | -16 | -0.2 | 45,900 |
| 4/9 | 8,900 | 8,970 | 8,872 | 8,957 | +85 | +1.0 | 38,000 |
| 4/8 | 8,774 | 8,913 | 8,772 | 8,872 | +108 | +1.2 | 50,600 |
| 4/5 | 8,741 | 8,827 | 8,700 | 8,764 | -9 | -0.1 | 55,200 |
| 4/4 | 8,885 | 8,885 | 8,765 | 8,773 | -112 | -1.3 | 51,600 |
| 4/3 | 8,919 | 8,960 | 8,801 | 8,885 | -42 | -0.5 | 54,400 |
| 4/2 | 9,034 | 9,067 | 8,888 | 8,927 | -148 | -1.6 | 52,600 |
| 4/1 | 9,145 | 9,181 | 9,044 | 9,075 | -70 | -0.8 | 37,900 |
| 3/29 | 9,124 | 9,183 | 9,055 | 9,145 | +56 | +0.6 | 37,500 |
| 3/28 | 9,240 | 9,259 | 9,034 | 9,089 | -208 | -2.2 | 84,400 |
| 3/27 | 9,338 | 9,344 | 9,231 | 9,297 | -25 | -0.3 | 95,000 |
| 3/26 | 9,420 | 9,420 | 9,201 | 9,322 | -123 | -1.3 | 62,100 |
| 3/25 | 9,454 | 9,498 | 9,424 | 9,445 | -29 | -0.3 | 43,100 |
| 3/22 | 9,384 | 9,500 | 9,285 | 9,474 | +64 | +0.7 | 52,100 |
| 3/21 | 9,514 | 9,611 | 9,342 | 9,410 | -68 | -0.7 | 80,600 |
| 3/19 | 9,367 | 9,488 | 9,344 | 9,478 | +188 | +2.0 | 101,100 |
| 3/18 | 9,260 | 9,323 | 9,243 | 9,290 | +65 | +0.7 | 73,500 |
| 3/15 | 9,256 | 9,306 | 9,180 | 9,225 | -53 | -0.6 | 101,200 |
| 3/14 | 9,136 | 9,278 | 9,100 | 9,278 | +201 | +2.2 | 59,600 |
| 3/13 | 9,060 | 9,136 | 9,010 | 9,077 | +15 | +0.2 | 69,300 |
| 3/12 | 8,960 | 9,062 | 8,891 | 9,062 | +114 | +1.3 | 50,600 |
▶︎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