！決算発表予定日 2025/02/10
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
取引時間外
(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 |
|---|---|
| 10,305 (24/09/11) | 8,020 (24/02/15) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 10,305 (24/09/11) | 8,005 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 9,059 | 9,140 | 8,948 | 9,030 | +91 | +1.0 | 101,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 8,939 | -0.4 | 8,963 | 151,000 | 9,400 | 25,600 | 2.72 |
| 1/17 | 8,976 | -1.5 | 8,954 | 184,100 | 9,100 | 24,400 | 2.68 |
| 1/10 | 9,115 | -3.6 | 9,228 | 175,600 | 7,800 | 22,700 | 2.91 |
| 12/30 | 9,457 | +0.9 | 9,445 | 44,800 | ー | ー | ー |
| 12/27 | 9,373 | +3.2 | 9,204 | 161,800 | 8,400 | 23,300 | 2.77 |
| 12/20 | 9,080 | -2.2 | 9,148 | 182,400 | 8,100 | 28,800 | 3.56 |
| 12/13 | 9,284 | +0.9 | 9,270 | 178,300 | 7,100 | 25,600 | 3.61 |
| 12/6 | 9,206 | -0.4 | 9,266 | 264,500 | 7,600 | 28,000 | 3.68 |
| 11/29 | 9,240 | +0.9 | 9,139 | 182,100 | 7,600 | 27,800 | 3.66 |
| 11/22 | 9,162 | -3.8 | 9,374 | 225,300 | 5,600 | 30,300 | 5.41 |
| 11/15 | 9,522 | +3.6 | 9,285 | 348,700 | 7,800 | 27,200 | 3.49 |
| 11/8 | 9,196 | -0.1 | 9,154 | 168,700 | 8,000 | 22,500 | 2.81 |
| 11/1 | 9,202 | -0.5 | 9,217 | 291,000 | 8,900 | 18,600 | 2.09 |
| 10/25 | 9,250 | -1.7 | 9,339 | 206,900 | 9,900 | 18,400 | 1.86 |
| 10/18 | 9,405 | +0.6 | 9,466 | 165,400 | 9,600 | 18,600 | 1.94 |
| 10/11 | 9,345 | -5.4 | 9,570 | 317,800 | 9,300 | 23,000 | 2.47 |
| 10/4 | 9,882 | +2.2 | 9,750 | 216,600 | 12,000 | 12,600 | 1.05 |
| 9/27 | 9,669 | -3.0 | 9,733 | 267,400 | 10,600 | 15,000 | 1.42 |
| 9/20 | 9,963 | +2.2 | 9,978 | 195,000 | 12,800 | 12,600 | 0.98 |
| 9/13 | 9,750 | -2.4 | 9,960 | 295,400 | 12,400 | 13,700 | 1.10 |
| 9/6 | 9,989 | +4.4 | 9,727 | 244,200 | 13,600 | 8,800 | 0.65 |
| 8/30 | 9,569 | +1.3 | 9,649 | 319,300 | 10,300 | 16,400 | 1.59 |
| 8/23 | 9,443 | +4.8 | 9,272 | 234,200 | 9,900 | 15,400 | 1.56 |
| 8/16 | 9,012 | +0.9 | 8,890 | 190,700 | 8,700 | 18,200 | 2.09 |
| 8/9 | 8,936 | +1.0 | 8,799 | 341,700 | 9,400 | 15,900 | 1.69 |
| 8/2 | 8,849 | -2.3 | 9,021 | 222,900 | 11,000 | 19,900 | 1.81 |
| 7/26 | 9,056 | -1.8 | 9,149 | 156,900 | 11,800 | 22,900 | 1.94 |
| 7/19 | 9,217 | -0.8 | 9,220 | 142,100 | 13,300 | 20,800 | 1.56 |
| 7/12 | 9,290 | +1.1 | 9,280 | 277,600 | 13,700 | 19,200 | 1.40 |
| 7/5 | 9,191 | -5.7 | 9,399 | 357,900 | 14,000 | 19,800 | 1.41 |
▶︎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
