！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 8,500 | 8,500 | 8,305 | 8,386 | -156 | -1.8 | 72,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 9,145 | 9,181 | 8,236 | 8,542 | -603 | -6.6 | 1,121,200 |
| 24/03 | 8,603 | 9,611 | 8,380 | 9,145 | +533 | +6.2 | 1,391,100 |
| 24/02 | 8,521 | 8,731 | 8,020 | 8,612 | +91 | +1.1 | 1,254,900 |
| 24/01 | 8,069 | 8,679 | 8,005 | 8,521 | +452 | +5.6 | 807,900 |
| 23/12 | 8,108 | 8,450 | 7,990 | 8,069 | +2 | +0.0 | 786,200 |
| 23/11 | 7,803 | 8,190 | 7,562 | 8,067 | +316 | +4.1 | 1,029,600 |
| 23/10 | 7,738 | 7,815 | 7,371 | 7,751 | +62 | +0.8 | 964,300 |
| 23/09 | 7,705 | 7,959 | 7,641 | 7,689 | +11 | +0.1 | 1,041,900 |
| 23/08 | 7,472 | 7,846 | 7,373 | 7,678 | +181 | +2.4 | 1,206,600 |
| 23/07 | 7,230 | 7,615 | 7,100 | 7,497 | +277 | +3.8 | 976,900 |
| 23/06 | 7,000 | 7,333 | 6,990 | 7,220 | +290 | +4.2 | 1,112,500 |
| 23/05 | 7,140 | 7,520 | 6,900 | 6,930 | -190 | -2.7 | 1,004,200 |
| 23/04 | 6,900 | 7,190 | 6,740 | 7,120 | +220 | +3.2 | 925,000 |
| 23/03 | 6,810 | 6,970 | 6,700 | 6,900 | +40 | +0.6 | 1,073,800 |
| 23/02 | 6,810 | 6,900 | 6,600 | 6,860 | +80 | +1.2 | 572,200 |
| 23/01 | 6,790 | 6,810 | 6,560 | 6,780 | 0 | 0.0 | 789,900 |
| 22/12 | 6,710 | 7,010 | 6,610 | 6,780 | +80 | +1.2 | 976,300 |
| 22/11 | 6,470 | 6,930 | 6,370 | 6,700 | +230 | +3.6 | 1,044,600 |
| 22/10 | 6,510 | 6,640 | 6,270 | 6,470 | -90 | -1.4 | 1,289,200 |
| 22/09 | 6,450 | 6,680 | 6,410 | 6,560 | +100 | +1.6 | 1,050,700 |
| 22/08 | 6,510 | 6,690 | 6,390 | 6,460 | -10 | -0.2 | 1,202,000 |
| 22/07 | 6,090 | 6,550 | 5,990 | 6,470 | +380 | +6.2 | 1,113,100 |
| 22/06 | 6,550 | 6,570 | 5,960 | 6,090 | -360 | -5.6 | 1,520,100 |
| 22/05 | 6,820 | 7,010 | 6,450 | 6,450 | -390 | -5.7 | 1,451,900 |
| 22/04 | 6,680 | 7,060 | 6,630 | 6,840 | +200 | +3.0 | 1,093,200 |
| 22/03 | 6,620 | 6,830 | 6,490 | 6,640 | +70 | +1.1 | 1,137,700 |
| 22/02 | 6,620 | 6,780 | 6,370 | 6,570 | -50 | -0.8 | 845,200 |
| 22/01 | 7,020 | 7,080 | 6,450 | 6,620 | -370 | -5.3 | 869,000 |
| 21/12 | 6,650 | 7,120 | 6,640 | 6,990 | +300 | +4.5 | 933,400 |
| 21/11 | 6,870 | 7,310 | 6,690 | 6,690 | -80 | -1.2 | 968,100 |
▶︎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