！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 8,545 | 8,565 | 8,305 | 8,386 | -52 | -0.6 | 125,700 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 8,438 | -0.3 | 8,443 | 245,200 | 13,800 | 22,700 | 1.64 |
| 4/19 | 8,459 | -5.5 | 8,745 | 326,700 | 13,100 | 21,100 | 1.61 |
| 4/12 | 8,955 | +2.2 | 8,908 | 244,500 | 14,800 | 18,300 | 1.24 |
| 4/5 | 8,764 | -4.2 | 8,886 | 251,700 | 13,900 | 14,500 | 1.04 |
| 3/29 | 9,145 | -3.5 | 9,252 | 322,100 | 15,900 | 13,700 | 0.86 |
| 3/22 | 9,474 | +2.7 | 9,407 | 307,300 | 16,300 | 13,900 | 0.85 |
| 3/15 | 9,225 | +3.4 | 9,109 | 345,100 | 15,200 | 12,300 | 0.81 |
| 3/8 | 8,922 | +3.6 | 8,645 | 360,200 | 11,500 | 9,800 | 0.85 |
| 3/1 | 8,612 | +1.8 | 8,550 | 394,500 | 5,700 | 12,800 | 2.25 |
| 2/22 | 8,460 | +3.9 | 8,314 | 264,300 | 4,900 | 15,700 | 3.20 |
| 2/16 | 8,146 | -3.4 | 8,189 | 292,200 | 5,800 | 17,100 | 2.95 |
| 2/9 | 8,435 | -1.2 | 8,508 | 263,100 | 6,000 | 14,500 | 2.42 |
| 2/2 | 8,533 | +1.5 | 8,536 | 201,100 | 5,800 | 11,300 | 1.95 |
| 1/26 | 8,404 | -1.2 | 8,479 | 197,800 | 5,700 | 9,600 | 1.68 |
| 1/19 | 8,506 | +0.5 | 8,541 | 200,000 | 6,500 | 8,700 | 1.34 |
| 1/12 | 8,462 | +4.8 | 8,320 | 222,600 | 5,900 | 8,300 | 1.41 |
| 1/5 | 8,072 | +0.0 | 8,077 | 83,600 | ー | ー | ー |
| 12/29 | 8,069 | -1.5 | 8,124 | 125,200 | 4,700 | 11,500 | 2.45 |
| 12/22 | 8,192 | +1.1 | 8,084 | 141,100 | 5,100 | 11,800 | 2.31 |
| 12/15 | 8,104 | -2.5 | 8,271 | 205,000 | 4,700 | 10,500 | 2.23 |
| 12/8 | 8,313 | +2.1 | 8,260 | 265,400 | 5,900 | 10,500 | 1.78 |
| 12/1 | 8,145 | +1.5 | 8,108 | 270,900 | 3,000 | 9,700 | 3.23 |
| 11/24 | 8,025 | +1.5 | 7,964 | 158,700 | 2,500 | 10,700 | 4.28 |
| 11/17 | 7,903 | +2.1 | 7,846 | 306,000 | 2,600 | 11,300 | 4.35 |
| 11/10 | 7,739 | -0.7 | 7,658 | 233,800 | 2,400 | 10,800 | 4.50 |
| 11/2 | 7,791 | +1.9 | 7,723 | 221,500 | 2,800 | 10,600 | 3.79 |
| 10/27 | 7,646 | +2.1 | 7,575 | 195,500 | 1,900 | 12,200 | 6.42 |
| 10/20 | 7,489 | -0.6 | 7,451 | 230,700 | 1,700 | 13,100 | 7.71 |
| 10/13 | 7,532 | -2.4 | 7,664 | 166,100 | 2,200 | 12,800 | 5.82 |
| 10/6 | 7,718 | +0.4 | 7,695 | 260,200 | 2,800 | 14,800 | 5.29 |
▶︎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