！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
8,352.2
円
(12:50)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 8,069 | 9,611 | 8,005 | 8,363 | +294 | +3.6 | 4,593,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 6,790 | 8,450 | 6,560 | 8,069 | +1,289 | +19.0 | 11,483,100 |
| 2022 | 7,020 | 7,080 | 5,960 | 6,780 | -210 | -3.0 | 13,593,000 |
| 2021 | 7,250 | 7,450 | 5,930 | 6,990 | -200 | -2.8 | 14,542,700 |
| 2020 | 5,490 | 8,850 | 5,080 | 7,190 | +1,610 | +28.9 | 23,607,800 |
| 2019 | 5,900 | 6,240 | 4,610 | 5,580 | -420 | -7.0 | 10,680,300 |
| 2018 | 5,520 | 7,020 | 4,915 | 6,000 | +500 | +9.1 | 11,477,000 |
| 2017 | 4,660 | 5,730 | 4,040 | 5,500 | +850 | +18.3 | 10,914,200 |
| 2016 | 5,080 | 5,240 | 3,935 | 4,650 | -450 | -8.8 | 15,547,400 |
| 2015 | 3,485 | 7,030 | 3,390 | 5,100 | +1,615 | +46.3 | 19,497,600 |
| 2014 | 2,055 | 3,715 | 2,000 | 3,485 | +1,415 | +68.4 | 11,936,000 |
| 2013 | 1,620 | 2,177 | 1,595 | 2,070 | +473 | +29.6 | 8,562,400 |
| 2012 | 1,304 | 1,667 | 1,260 | 1,597 | +294 | +22.6 | 5,313,800 |
| 2011 | 1,242 | 1,473 | 1,050 | 1,303 | +64 | +5.2 | 4,534,400 |
| 2010 | 1,457 | 1,467 | 1,084 | 1,239 | -218 | -15.0 | 5,099,600 |
| 2009 | 1,545 | 1,660 | 1,317 | 1,457 | -78 | -5.1 | 8,294,600 |
| 2008 | 1,550 | 2,000 | 1,277 | 1,535 | +10 | +0.7 | 8,578,600 |
| 2007 | 1,495 | 1,670 | 1,380 | 1,525 | +50 | +3.4 | 5,081,800 |
| 2006 | 1,432 | 1,575 | 1,275 | 1,475 | +50 | +3.5 | 8,139,800 |
| 2005 | 1,067 | 1,595 | 974 | 1,425 | +360 | +33.8 | 6,415,600 |
| 2004 | 800 | 1,255 | 761 | 1,065 | +273 | +34.5 | 6,230,600 |
| 2003 | 792 | 965 | 740 | 792 | +2 | +0.3 | 4,905,600 |
| 2002 | 782 | 969 | 680 | 790 | -7 | -0.9 | 4,356,000 |
| 2001 | 566 | 828 | 550 | 797 | +231 | +40.8 | 2,324,000 |
| 2000 | 801 | 890 | 550 | 566 | -234 | -29.3 | 2,903,800 |
| 1999 | 730 | 1,020 | 715 | 800 | +50 | +6.7 | 4,009,800 |
| 1998 | 700 | 890 | 675 | 750 | 0 | 0.0 | 2,502,000 |
| 1997 | 925 | 955 | 610 | 750 | -175 | -18.9 | 6,064,600 |
| 1996 | 805 | 1,050 | 795 | 925 | +130 | +16.4 | 4,645,400 |
| 1995 | 927 | 927 | 645 | 795 | -114 | -12.5 | 3,180,201 |
| 1994 | 786 | 1,127 | 772 | 909 | +132 | +17.0 | 8,793,409 |
▶︎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