！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 8,367 | 8,421 | 8,366 | 8,386 | +30 | +0.4 | 21,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 8,945 | 8,981 | 8,865 | 8,948 | +26 | +0.3 | 64,400 |
| 3/8 | 8,878 | 8,953 | 8,800 | 8,922 | +39 | +0.4 | 71,200 |
| 3/7 | 8,646 | 8,883 | 8,607 | 8,883 | +278 | +3.2 | 69,900 |
| 3/6 | 8,492 | 8,631 | 8,492 | 8,605 | +161 | +1.9 | 63,300 |
| 3/5 | 8,394 | 8,514 | 8,380 | 8,444 | -55 | -0.7 | 62,000 |
| 3/4 | 8,556 | 8,611 | 8,420 | 8,499 | -113 | -1.3 | 93,800 |
| 3/1 | 8,603 | 8,612 | 8,512 | 8,612 | 0 | 0.0 | 56,400 |
| 2/29 | 8,555 | 8,625 | 8,450 | 8,612 | +65 | +0.8 | 53,200 |
| 2/28 | 8,474 | 8,647 | 8,450 | 8,547 | +73 | +0.9 | 159,900 |
| 2/27 | 8,526 | 8,570 | 8,441 | 8,474 | -52 | -0.6 | 74,000 |
| 2/26 | 8,461 | 8,562 | 8,461 | 8,526 | +66 | +0.8 | 51,000 |
| 2/22 | 8,388 | 8,494 | 8,386 | 8,460 | +11 | +0.1 | 56,100 |
| 2/21 | 8,399 | 8,456 | 8,214 | 8,449 | +189 | +2.3 | 102,500 |
| 2/20 | 8,196 | 8,260 | 8,139 | 8,260 | +115 | +1.4 | 51,700 |
| 2/19 | 8,164 | 8,230 | 8,105 | 8,145 | -1 | +0.0 | 54,000 |
| 2/16 | 8,029 | 8,210 | 8,029 | 8,146 | +108 | +1.3 | 57,200 |
| 2/15 | 8,139 | 8,157 | 8,020 | 8,038 | -104 | -1.3 | 74,100 |
| 2/14 | 8,300 | 8,429 | 8,045 | 8,142 | -272 | -3.2 | 98,900 |
| 2/13 | 8,498 | 8,498 | 8,385 | 8,414 | -21 | -0.3 | 62,000 |
| 2/9 | 8,360 | 8,495 | 8,355 | 8,435 | +37 | +0.4 | 53,100 |
| 2/8 | 8,537 | 8,537 | 8,337 | 8,398 | -155 | -1.8 | 72,100 |
| 2/7 | 8,506 | 8,585 | 8,500 | 8,553 | +47 | +0.6 | 44,000 |
| 2/6 | 8,616 | 8,625 | 8,496 | 8,506 | -115 | -1.3 | 51,100 |
| 2/5 | 8,658 | 8,670 | 8,590 | 8,621 | +88 | +1.0 | 42,800 |
| 2/2 | 8,720 | 8,731 | 8,527 | 8,533 | -97 | -1.1 | 47,900 |
▶︎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