！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
取引時間外
(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 | 104,500 |
| 4/26 | 8,589 | 8,640 | 8,236 | 8,438 | -21 | -0.3 | 245,200 |
| 4/19 | 8,910 | 8,998 | 8,413 | 8,459 | -496 | -5.5 | 326,700 |
| 4/12 | 8,774 | 9,034 | 8,770 | 8,955 | +191 | +2.2 | 244,500 |
| 4/5 | 9,145 | 9,181 | 8,700 | 8,764 | -381 | -4.2 | 251,700 |
| 3/29 | 9,454 | 9,498 | 9,034 | 9,145 | -329 | -3.5 | 322,100 |
| 3/22 | 9,260 | 9,611 | 9,243 | 9,474 | +249 | +2.7 | 307,300 |
| 3/15 | 8,945 | 9,306 | 8,865 | 9,225 | +303 | +3.4 | 345,100 |
| 3/8 | 8,556 | 8,953 | 8,380 | 8,922 | +310 | +3.6 | 360,200 |
| 3/1 | 8,461 | 8,647 | 8,441 | 8,612 | +152 | +1.8 | 394,500 |
| 2/22 | 8,164 | 8,494 | 8,105 | 8,460 | +314 | +3.9 | 264,300 |
| 2/16 | 8,498 | 8,498 | 8,020 | 8,146 | -289 | -3.4 | 292,200 |
| 2/9 | 8,658 | 8,670 | 8,337 | 8,435 | -98 | -1.2 | 263,100 |
| 2/2 | 8,479 | 8,731 | 8,401 | 8,533 | +129 | +1.5 | 201,100 |
| 1/26 | 8,572 | 8,657 | 8,370 | 8,404 | -102 | -1.2 | 197,800 |
| 1/19 | 8,534 | 8,679 | 8,470 | 8,506 | +44 | +0.5 | 200,000 |
| 1/12 | 8,071 | 8,494 | 8,071 | 8,462 | +390 | +4.8 | 222,600 |
| 1/5 | 8,069 | 8,127 | 8,005 | 8,072 | +3 | +0.0 | 83,600 |
| 12/29 | 8,300 | 8,300 | 8,021 | 8,069 | -123 | -1.5 | 125,200 |
| 12/22 | 8,005 | 8,199 | 7,990 | 8,192 | +88 | +1.1 | 141,100 |
| 12/15 | 8,250 | 8,450 | 8,068 | 8,104 | -209 | -2.5 | 205,000 |
| 12/8 | 8,146 | 8,350 | 8,081 | 8,313 | +168 | +2.1 | 265,400 |
| 12/1 | 8,022 | 8,190 | 7,990 | 8,145 | +120 | +1.5 | 270,900 |
| 11/24 | 7,876 | 8,050 | 7,824 | 8,025 | +122 | +1.5 | 158,700 |
| 11/17 | 7,738 | 7,994 | 7,703 | 7,903 | +164 | +2.1 | 306,000 |
| 11/10 | 7,830 | 7,830 | 7,562 | 7,739 | -52 | -0.7 | 233,800 |
| 11/2 | 7,600 | 7,887 | 7,530 | 7,791 | +145 | +1.9 | 221,500 |
| 10/27 | 7,474 | 7,672 | 7,430 | 7,646 | +157 | +2.1 | 195,500 |
| 10/20 | 7,532 | 7,567 | 7,371 | 7,489 | -43 | -0.6 | 230,700 |
| 10/13 | 7,740 | 7,793 | 7,521 | 7,532 | -186 | -2.4 | 166,100 |
▶︎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