KabuInsight

ユキグニファクトリー

1375
プライム/水産・農林業/YUKIGUNI FACTORY CO.,LTD.
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
2026-03-131,060.01,073.01,060.01,069.0+3.0+0.28%54,500
2026-03-121,079.01,080.01,063.01,066.0-13.0-1.20%57,200
2026-03-111,086.01,089.01,076.01,079.0-2.0-0.19%34,000
2026-03-101,088.01,091.01,078.01,081.0+2.0+0.19%39,300
2026-03-091,065.01,086.01,054.01,079.0+7.0+0.65%87,700
2026-03-061,086.01,086.01,069.01,072.0-17.0-1.56%78,500
2026-03-051,085.01,098.01,082.01,089.0+14.0+1.30%42,500
2026-03-041,084.01,084.01,070.01,075.0-10.0-0.92%85,600
2026-03-031,091.01,092.01,078.01,085.0-5.0-0.46%90,200
2026-03-021,098.01,099.01,090.01,090.0-12.0-1.09%60,300
2026-02-271,100.01,103.01,095.01,102.0+1.0+0.09%58,200
2026-02-261,098.01,103.01,098.01,101.0+4.0+0.36%34,800
2026-02-251,100.01,103.01,096.01,097.0-3.0-0.27%45,100
2026-02-241,100.01,106.01,095.01,100.0+5.0+0.46%51,200
2026-02-201,088.01,097.01,085.01,095.0+1.0+0.09%40,500
2026-02-191,091.01,094.01,088.01,094.0+3.0+0.27%33,800
2026-02-181,094.01,096.01,091.01,091.0+1.0+0.09%29,400
2026-02-171,095.01,095.01,085.01,090.0-3.0-0.27%30,200
2026-02-161,107.01,107.01,090.01,093.0-14.0-1.26%59,400
2026-02-131,110.01,111.01,098.01,107.0-3.0-0.27%44,800
2026-02-121,095.01,111.01,093.01,110.0+17.0+1.56%106,600
2026-02-101,086.01,096.01,083.01,093.0+19.0+1.77%99,700
2026-02-091,082.01,083.01,070.01,074.0-2.0-0.19%47,200
2026-02-061,077.01,078.01,073.01,076.0+1.0+0.09%33,200
2026-02-051,075.01,080.01,073.01,075.0+2.0+0.19%43,900
2026-02-041,061.01,077.01,060.01,073.0+11.0+1.04%52,800
2026-02-031,064.01,069.01,061.01,062.0-2.0-0.19%38,900
2026-02-021,068.01,071.01,064.01,064.0+2.0+0.19%41,100
2026-01-301,057.01,064.01,052.01,062.0+5.0+0.47%49,600
2026-01-291,048.01,057.01,041.01,057.0+9.0+0.86%58,000
2026-01-281,053.01,053.01,048.01,048.0-7.0-0.66%73,300
2026-01-271,060.01,060.01,053.01,055.0-6.0-0.57%41,600
2026-01-261,063.01,064.01,051.01,061.0-3.0-0.28%97,000
2026-01-231,074.01,074.01,058.01,064.0-9.0-0.84%61,500
2026-01-221,066.01,076.01,065.01,073.0+8.0+0.75%53,500
2026-01-211,070.01,070.01,062.01,065.0-5.0-0.47%43,400
2026-01-201,074.01,074.01,066.01,070.0-4.0-0.37%54,200
2026-01-191,080.01,084.01,071.01,074.0-3.0-0.28%53,000
2026-01-161,070.01,077.01,068.01,077.0+7.0+0.65%45,500
2026-01-151,062.01,070.01,062.01,070.0+9.0+0.85%55,200
2026-01-141,049.01,062.01,045.01,061.0+16.0+1.53%77,000
2026-01-131,060.01,061.01,043.01,045.0-10.0-0.95%123,700
2026-01-091,057.01,059.01,055.01,055.00.00.00%33,700
2026-01-081,057.01,058.01,054.01,055.0-1.0-0.09%40,500
2026-01-071,054.01,056.01,050.01,056.0+3.0+0.28%38,200
2026-01-061,048.01,053.01,047.01,053.0+6.0+0.57%34,100
2026-01-051,055.01,056.01,047.01,047.0-5.0-0.48%57,200
2025-12-301,055.01,055.01,047.01,052.0+1.0+0.10%32,800
2025-12-291,047.01,051.01,043.01,051.0+6.0+0.57%49,300
2025-12-261,046.01,049.01,042.01,045.0-2.0-0.19%55,900
2025-12-251,045.01,050.01,045.01,047.0+2.0+0.19%34,200
2025-12-241,048.01,053.01,045.01,045.0-5.0-0.48%49,200
2025-12-231,045.01,051.01,044.01,050.0+5.0+0.48%44,600
2025-12-221,053.01,055.01,045.01,045.0-8.0-0.76%45,800
2025-12-191,044.01,053.01,043.01,053.0+11.0+1.06%57,500
2025-12-181,039.01,045.01,038.01,042.0+4.0+0.39%59,400
2025-12-171,039.01,041.01,037.01,038.0-2.0-0.19%37,600
2025-12-161,044.01,044.01,039.01,040.0-3.0-0.29%42,800
2025-12-151,040.01,043.01,037.01,043.0+4.0+0.38%53,100
2025-12-121,044.01,046.01,037.01,039.0+3.0+0.29%45,400
2025-12-111,047.01,048.01,036.01,036.0-10.0-0.96%62,700
2025-12-101,049.01,049.01,045.01,046.0+2.0+0.19%29,900
2025-12-091,046.01,048.01,041.01,044.0-1.0-0.10%24,800
2025-12-081,040.01,046.01,040.01,045.0+5.0+0.48%33,200
2025-12-051,040.01,042.01,037.01,040.0-2.0-0.19%23,500
2025-12-041,041.01,043.01,039.01,042.0+2.0+0.19%29,500
2025-12-031,047.01,050.01,040.01,040.0-10.0-0.95%46,400
2025-12-021,047.01,052.01,045.01,050.0+3.0+0.29%29,700
2025-12-011,051.01,053.01,044.01,047.0-4.0-0.38%43,200
2025-11-281,053.01,055.01,048.01,051.0-2.0-0.19%36,700
2025-11-271,051.01,053.01,047.01,053.0+2.0+0.19%29,600
2025-11-261,043.01,051.01,043.01,051.0+8.0+0.77%48,600
2025-11-251,039.01,044.01,034.01,043.0+8.0+0.77%48,500
2025-11-211,015.01,035.01,015.01,035.0+17.0+1.67%49,100
2025-11-201,020.01,024.01,018.01,018.0-1.0-0.10%42,500
2025-11-191,019.01,023.01,017.01,019.0-1.0-0.10%38,700
2025-11-181,021.01,024.01,017.01,020.0+1.0+0.10%47,500
2025-11-171,021.01,024.01,017.01,019.0-3.0-0.29%47,000
2025-11-141,029.01,030.01,021.01,022.0-12.0-1.16%68,500
2025-11-131,038.01,038.01,026.01,034.0+2.0+0.19%33,600
2025-11-121,022.01,036.01,022.01,032.0+10.0+0.98%55,400
2025-11-111,010.01,023.01,009.01,022.0+12.0+1.19%59,600
2025-11-101,013.01,017.01,007.01,010.0-7.0-0.69%86,200
2025-11-071,020.01,020.01,000.01,017.0-8.0-0.78%150,600
2025-11-061,030.01,032.01,025.01,025.0-3.0-0.29%46,500
2025-11-051,025.01,033.01,024.01,028.0+3.0+0.29%60,600
2025-11-041,029.01,031.01,025.01,025.0-4.0-0.39%46,500
2025-10-311,035.01,036.01,022.01,029.0-2.0-0.19%84,600
2025-10-301,034.01,037.01,031.01,031.0-4.0-0.39%74,300
2025-10-291,049.01,049.01,033.01,035.0-14.0-1.33%65,400
2025-10-281,057.01,057.01,045.01,049.0-8.0-0.76%45,600
2025-10-271,051.01,058.01,050.01,057.0+9.0+0.86%43,100
2025-10-241,051.01,052.01,048.01,048.0-1.0-0.10%23,200
2025-10-231,048.01,053.01,047.01,049.0+1.0+0.10%31,300
2025-10-221,049.01,053.01,047.01,048.0+1.0+0.10%48,200
2025-10-211,047.01,047.01,042.01,047.0+4.0+0.38%31,900
2025-10-201,041.01,044.01,038.01,043.0+6.0+0.58%31,600
2025-10-171,038.01,040.01,035.01,037.0-1.0-0.10%29,700
2025-10-161,043.01,045.01,037.01,038.0-6.0-0.57%34,800
2025-10-151,043.01,050.01,042.01,044.0+6.0+0.58%35,900
2025-10-141,035.01,040.01,028.01,038.0+1.0+0.10%67,900
2025-10-101,041.01,043.01,036.01,037.0-9.0-0.86%61,700
2025-10-091,057.01,058.01,045.01,046.0-11.0-1.04%79,400
2025-10-081,064.01,068.01,055.01,057.0-8.0-0.75%43,200
2025-10-071,067.01,070.01,061.01,065.0+2.0+0.19%38,500
2025-10-061,063.01,063.01,057.01,063.0+9.0+0.85%55,300
2025-10-031,052.01,057.01,050.01,054.0+4.0+0.38%34,600
2025-10-021,057.01,058.01,045.01,050.0-5.0-0.47%65,100
2025-10-011,062.01,062.01,049.01,055.0-7.0-0.66%92,000
2025-09-301,078.01,078.01,062.01,062.0-16.0-1.48%87,300
2025-09-291,094.01,094.01,069.01,078.0-22.0-2.00%102,700
2025-09-261,099.01,100.01,095.01,100.0+6.0+0.55%111,600
2025-09-251,094.01,095.01,090.01,094.0+5.0+0.46%92,400
2025-09-241,086.01,092.01,081.01,089.0+9.0+0.83%102,700
2025-09-221,088.01,088.01,076.01,080.0+2.0+0.19%101,100
2025-09-191,078.01,079.01,073.01,078.0+7.0+0.65%70,600
2025-09-181,079.01,079.01,070.01,071.0-2.0-0.19%113,000
2025-09-171,080.01,080.01,072.01,073.0-6.0-0.56%56,600
2025-09-161,076.01,081.01,073.01,079.0+6.0+0.56%57,600
2025-09-121,076.01,077.01,072.01,073.0——74,000

直近120営業日分を表示