8008 東証プライム 小売業
ヨンドシーホールディングス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 1,857.0 | 1,881.0 | 1,857.0 | 1,867.0 | 54,300 | 1,867.0 |
2024/9/3 | 1,861.0 | 1,881.0 | 1,861.0 | 1,877.0 | 58,600 | 1,877.0 |
2024/9/2 | 1,867.0 | 1,873.0 | 1,845.0 | 1,855.0 | 60,000 | 1,855.0 |
2024/8/30 | 1,862.0 | 1,868.0 | 1,854.0 | 1,868.0 | 41,900 | 1,868.0 |
2024/8/29 | 1,857.0 | 1,871.0 | 1,845.0 | 1,860.0 | 147,500 | 1,860.0 |
2024/8/28 | 1,906.0 | 1,908.0 | 1,891.0 | 1,898.0 | 159,400 | 1,898.0 |
2024/8/27 | 1,900.0 | 1,912.0 | 1,900.0 | 1,906.0 | 58,400 | 1,906.0 |
2024/8/26 | 1,910.0 | 1,917.0 | 1,898.0 | 1,900.0 | 79,200 | 1,900.0 |
2024/8/23 | 1,908.0 | 1,916.0 | 1,902.0 | 1,910.0 | 34,100 | 1,910.0 |
2024/8/22 | 1,898.0 | 1,909.0 | 1,894.0 | 1,909.0 | 28,700 | 1,909.0 |
2024/8/21 | 1,895.0 | 1,898.0 | 1,887.0 | 1,894.0 | 26,000 | 1,894.0 |
2024/8/20 | 1,879.0 | 1,901.0 | 1,876.0 | 1,898.0 | 51,000 | 1,898.0 |
2024/8/19 | 1,889.0 | 1,889.0 | 1,867.0 | 1,878.0 | 44,500 | 1,878.0 |
2024/8/16 | 1,885.0 | 1,889.0 | 1,874.0 | 1,885.0 | 54,300 | 1,885.0 |
2024/8/15 | 1,855.0 | 1,877.0 | 1,851.0 | 1,869.0 | 72,100 | 1,869.0 |
2024/8/14 | 1,845.0 | 1,855.0 | 1,840.0 | 1,855.0 | 45,100 | 1,855.0 |
2024/8/13 | 1,856.0 | 1,856.0 | 1,838.0 | 1,848.0 | 50,300 | 1,848.0 |
2024/8/9 | 1,873.0 | 1,874.0 | 1,835.0 | 1,853.0 | 84,200 | 1,853.0 |
2024/8/8 | 1,856.0 | 1,867.0 | 1,839.0 | 1,840.0 | 98,200 | 1,840.0 |
2024/8/7 | 1,852.0 | 1,886.0 | 1,827.0 | 1,860.0 | 78,600 | 1,860.0 |