KabuInsight

ヨンドシーホールディングス

8008
プライム/小売業/YONDOSHI HOLDINGS INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,803.01,819.01,797.01,800.0-4.0-0.22%117,500
2026-03-121,819.01,825.01,798.01,804.0-31.0-1.69%91,100
2026-03-111,838.01,843.01,832.01,835.00.00.00%64,900
2026-03-101,828.01,835.01,815.01,835.0+16.0+0.88%127,100
2026-03-091,799.01,820.01,778.01,819.0+5.0+0.28%140,600
2026-03-061,804.01,814.01,792.01,814.0+14.0+0.78%92,200
2026-03-051,797.01,811.01,789.01,800.0+38.0+2.16%106,600
2026-03-041,780.01,788.01,745.01,762.0-31.0-1.73%217,400
2026-03-031,810.01,815.01,793.01,793.0-30.0-1.65%140,100
2026-03-021,820.01,835.01,804.01,823.0-16.0-0.87%165,900
2026-02-271,814.01,839.01,807.01,839.0+25.0+1.38%191,500
2026-02-261,829.01,843.01,812.01,814.0-78.0-4.12%426,300
2026-02-251,894.01,894.01,886.01,892.0+2.0+0.11%290,400
2026-02-241,895.01,895.01,882.01,890.0+7.0+0.37%200,600
2026-02-201,890.01,893.01,869.01,883.0-7.0-0.37%137,400
2026-02-191,878.01,890.01,874.01,890.0+12.0+0.64%129,400
2026-02-181,868.01,879.01,858.01,878.0+23.0+1.24%169,000
2026-02-171,873.01,876.01,853.01,855.0-8.0-0.43%235,600
2026-02-161,861.01,865.01,850.01,863.0+13.0+0.70%247,700
2026-02-131,858.01,860.01,845.01,850.0+2.0+0.11%195,000
2026-02-121,850.01,853.01,846.01,848.0-3.0-0.16%235,400
2026-02-101,840.01,851.01,838.01,851.0+11.0+0.60%143,600
2026-02-091,848.01,851.01,837.01,840.0+6.0+0.33%230,600
2026-02-061,835.01,836.01,825.01,834.0+6.0+0.33%139,600
2026-02-051,850.01,853.01,825.01,828.0-14.0-0.76%249,200
2026-02-041,842.01,845.01,829.01,842.0+17.0+0.93%123,700
2026-02-031,830.01,831.01,816.01,825.0+6.0+0.33%111,600
2026-02-021,838.01,841.01,818.01,819.0-2.0-0.11%152,300
2026-01-301,812.01,825.01,804.01,821.0+11.0+0.61%71,300
2026-01-291,810.01,813.01,797.01,810.00.00.00%116,900
2026-01-281,821.01,821.01,810.01,810.0-13.0-0.71%97,400
2026-01-271,826.01,831.01,821.01,823.0-8.0-0.44%88,700
2026-01-261,837.01,840.01,825.01,831.0-16.0-0.87%131,000
2026-01-231,855.01,862.01,842.01,847.0-13.0-0.70%95,700
2026-01-221,850.01,868.01,846.01,860.0+20.0+1.09%87,200
2026-01-211,851.01,852.01,826.01,840.0-20.0-1.08%133,400
2026-01-201,869.01,872.01,858.01,860.0-8.0-0.43%107,300
2026-01-191,875.01,877.01,862.01,868.0-4.0-0.21%133,900
2026-01-161,873.01,880.01,868.01,872.0-7.0-0.37%85,900
2026-01-151,867.01,884.01,862.01,879.0+12.0+0.64%87,200
2026-01-141,867.01,874.01,858.01,867.0-3.0-0.16%140,700
2026-01-131,888.01,888.01,850.01,870.0+51.0+2.80%223,600
2026-01-091,818.01,828.01,815.01,819.0+6.0+0.33%96,900
2026-01-081,813.01,817.01,807.01,813.0+1.0+0.06%63,500
2026-01-071,805.01,824.01,799.01,812.0+9.0+0.50%94,600
2026-01-061,793.01,805.01,793.01,803.0+12.0+0.67%85,600
2026-01-051,790.01,794.01,779.01,791.0+3.0+0.17%84,600
2025-12-301,788.01,794.01,780.01,788.0+6.0+0.34%85,000
2025-12-291,769.01,782.01,763.01,782.0+18.0+1.02%102,700
2025-12-261,763.01,766.01,760.01,764.0+3.0+0.17%52,200
2025-12-251,763.01,768.01,758.01,761.0+4.0+0.23%56,100
2025-12-241,755.01,766.01,755.01,757.0-6.0-0.34%45,600
2025-12-231,744.01,764.01,744.01,763.0+19.0+1.09%72,700
2025-12-221,744.01,752.01,741.01,744.00.00.00%71,800
2025-12-191,755.01,761.01,744.01,744.0-13.0-0.74%71,800
2025-12-181,748.01,763.01,748.01,757.0+9.0+0.51%63,300
2025-12-171,756.01,756.01,746.01,748.0-3.0-0.17%35,600
2025-12-161,750.01,759.01,747.01,751.0+6.0+0.34%83,400
2025-12-151,727.01,745.01,727.01,745.0+18.0+1.04%66,500
2025-12-121,730.01,735.01,724.01,727.0+7.0+0.41%74,000
2025-12-111,739.01,739.01,720.01,720.0-11.0-0.64%73,300
2025-12-101,726.01,732.01,726.01,731.0+7.0+0.41%52,200
2025-12-091,727.01,729.01,716.01,724.0-1.0-0.06%66,900
2025-12-081,728.01,736.01,721.01,725.00.00.00%67,500
2025-12-051,730.01,733.01,725.01,725.0-5.0-0.29%45,100
2025-12-041,734.01,735.01,729.01,730.0-3.0-0.17%42,500
2025-12-031,735.01,739.01,728.01,733.0-11.0-0.63%52,900
2025-12-021,739.01,745.01,733.01,744.0+7.0+0.40%39,000
2025-12-011,764.01,764.01,737.01,737.0-29.0-1.64%54,800
2025-11-281,769.01,778.01,762.01,766.0-3.0-0.17%59,500
2025-11-271,760.01,770.01,757.01,769.0+11.0+0.63%36,700
2025-11-261,759.01,764.01,753.01,758.0+8.0+0.46%30,600
2025-11-251,758.01,762.01,750.01,750.0-5.0-0.28%45,600
2025-11-211,735.01,755.01,735.01,755.0+20.0+1.15%60,800
2025-11-201,730.01,741.01,730.01,735.0+9.0+0.52%39,400
2025-11-191,727.01,735.01,725.01,726.0-2.0-0.12%54,200
2025-11-181,740.01,749.01,725.01,728.0-19.0-1.09%63,200
2025-11-171,748.01,752.01,741.01,747.0-1.0-0.06%61,400
2025-11-141,739.01,751.01,735.01,748.0+4.0+0.23%51,000
2025-11-131,745.01,752.01,741.01,744.0-1.0-0.06%38,700
2025-11-121,745.01,754.01,744.01,745.0+4.0+0.23%61,200
2025-11-111,738.01,741.01,722.01,741.0+10.0+0.58%46,700
2025-11-101,724.01,735.01,718.01,731.0+11.0+0.64%62,200
2025-11-071,705.01,720.01,704.01,720.0+15.0+0.88%61,300
2025-11-061,704.01,714.01,703.01,705.0+4.0+0.24%46,000
2025-11-051,710.01,715.01,700.01,701.0-17.0-0.99%97,400
2025-11-041,712.01,721.01,703.01,718.0+5.0+0.29%78,900
2025-10-311,706.01,713.01,703.01,713.0+7.0+0.41%66,200
2025-10-301,700.01,710.01,697.01,706.0+6.0+0.35%104,700
2025-10-291,733.01,733.01,700.01,700.0-37.0-2.13%96,000
2025-10-281,761.01,761.01,737.01,737.0-21.0-1.19%77,600
2025-10-271,755.01,764.01,754.01,758.0+7.0+0.40%49,900
2025-10-241,774.01,775.01,751.01,751.0-17.0-0.96%45,500
2025-10-231,773.01,778.01,768.01,768.0-5.0-0.28%51,700
2025-10-221,766.01,777.01,766.01,773.0+11.0+0.62%151,100
2025-10-211,762.01,774.01,760.01,762.00.00.00%79,500
2025-10-201,758.01,765.01,755.01,762.0+7.0+0.40%97,500
2025-10-171,742.01,755.01,738.01,755.0+14.0+0.80%58,200
2025-10-161,732.01,744.01,728.01,741.0+18.0+1.04%78,500
2025-10-151,718.01,732.01,717.01,723.0+7.0+0.41%85,400
2025-10-141,701.01,722.01,700.01,716.0+3.0+0.18%163,300
2025-10-101,720.01,727.01,708.01,713.0-21.0-1.21%88,100
2025-10-091,735.01,737.01,728.01,734.00.00.00%70,400
2025-10-081,732.01,742.01,731.01,734.0+4.0+0.23%71,200
2025-10-071,720.01,730.01,713.01,730.0+9.0+0.52%77,900
2025-10-061,711.01,722.01,703.01,721.0+30.0+1.77%119,500
2025-10-031,696.01,702.01,691.01,691.0-5.0-0.29%70,100
2025-10-021,700.01,703.01,688.01,696.0-7.0-0.41%98,600
2025-10-011,721.01,721.01,697.01,703.0-20.0-1.16%180,200
2025-09-301,740.01,741.01,721.01,723.0-13.0-0.75%88,700
2025-09-291,759.01,762.01,736.01,736.0-22.0-1.25%88,200
2025-09-261,757.01,758.01,751.01,758.0+1.0+0.06%93,500
2025-09-251,747.01,757.01,746.01,757.0+4.0+0.23%78,600
2025-09-241,747.01,753.01,742.01,753.0+6.0+0.34%92,500
2025-09-221,736.01,749.01,736.01,747.0+3.0+0.17%60,300
2025-09-191,748.01,749.01,735.01,744.0-2.0-0.11%122,000
2025-09-181,744.01,746.01,734.01,746.0+5.0+0.29%88,700
2025-09-171,741.01,745.01,736.01,741.0-9.0-0.51%64,400
2025-09-161,731.01,754.01,730.01,750.0+19.0+1.10%138,100
2025-09-121,740.01,743.01,730.01,731.0——93,100

直近120営業日分を表示