KabuInsight

ヤマウラ

1780
プライム/建設業/YAMAURA CORPORATION
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
2026-03-131,602.01,625.01,601.01,623.0+11.0+0.68%37,900
2026-03-121,610.01,615.01,597.01,612.0+2.0+0.12%63,500
2026-03-111,615.01,619.01,608.01,610.0+14.0+0.88%32,200
2026-03-101,594.01,601.01,582.01,596.0+27.0+1.72%52,000
2026-03-091,565.01,578.01,557.01,569.0-31.0-1.94%90,400
2026-03-061,601.01,610.01,585.01,600.0-13.0-0.81%71,300
2026-03-051,607.01,626.01,602.01,613.0+46.0+2.94%47,800
2026-03-041,602.01,606.01,561.01,567.0-53.0-3.27%111,600
2026-03-031,653.01,653.01,620.01,620.0-40.0-2.41%74,900
2026-03-021,670.01,670.01,648.01,660.0-19.0-1.13%74,600
2026-02-271,679.01,689.01,676.01,679.0+9.0+0.54%64,500
2026-02-261,688.01,696.01,669.01,670.0+7.0+0.42%89,100
2026-02-251,650.01,674.01,642.01,663.0+14.0+0.85%156,800
2026-02-241,625.01,650.01,618.01,649.0+33.0+2.04%80,000
2026-02-201,625.01,628.01,615.01,616.0-18.0-1.10%55,200
2026-02-191,637.01,642.01,615.01,634.0+4.0+0.25%74,100
2026-02-181,660.01,660.01,613.01,630.0-18.0-1.09%70,500
2026-02-171,644.01,663.01,631.01,648.0+21.0+1.29%76,800
2026-02-161,623.01,644.01,615.01,627.0+5.0+0.31%105,200
2026-02-131,584.01,636.01,579.01,622.0+47.0+2.98%98,200
2026-02-121,589.01,600.01,555.01,575.0-2.0-0.13%131,200
2026-02-101,564.01,591.01,564.01,577.0+22.0+1.41%74,300
2026-02-091,528.01,555.01,516.01,555.0+61.0+4.08%90,200
2026-02-061,490.01,494.01,481.01,494.0+4.0+0.27%35,600
2026-02-051,484.01,491.01,479.01,490.0+16.0+1.09%39,400
2026-02-041,482.01,485.01,474.01,474.0-8.0-0.54%34,200
2026-02-031,470.01,490.01,470.01,482.0+16.0+1.09%32,000
2026-02-021,489.01,496.01,466.01,466.0-4.0-0.27%38,800
2026-01-301,460.01,474.01,450.01,470.0+14.0+0.96%29,000
2026-01-291,450.01,458.01,434.01,456.0+6.0+0.41%56,600
2026-01-281,470.01,470.01,450.01,450.0-19.0-1.29%39,300
2026-01-271,484.01,484.01,468.01,469.0-17.0-1.14%47,000
2026-01-261,510.01,510.01,486.01,486.0-14.0-0.93%67,300
2026-01-231,506.01,514.01,500.01,500.0-9.0-0.60%32,200
2026-01-221,504.01,510.01,497.01,509.0+22.0+1.48%52,000
2026-01-211,490.01,496.01,483.01,487.0-9.0-0.60%37,100
2026-01-201,512.01,522.01,495.01,496.0-18.0-1.19%51,300
2026-01-191,522.01,530.01,513.01,514.0-6.0-0.39%43,600
2026-01-161,530.01,532.01,520.01,520.0-11.0-0.72%34,200
2026-01-151,533.01,538.01,530.01,531.0-3.0-0.20%20,800
2026-01-141,530.01,534.01,525.01,534.0+16.0+1.05%22,400
2026-01-131,531.01,532.01,506.01,518.0+8.0+0.53%37,100
2026-01-091,506.01,515.01,503.01,510.0+1.0+0.07%22,500
2026-01-081,516.01,528.01,509.01,509.0-7.0-0.46%21,700
2026-01-071,530.01,538.01,516.01,516.0-14.0-0.92%22,200
2026-01-061,507.01,538.01,507.01,530.0+26.0+1.73%40,000
2026-01-051,495.01,510.01,490.01,504.0+19.0+1.28%44,200
2025-12-301,486.01,500.01,485.01,485.0-11.0-0.74%29,100
2025-12-291,485.01,499.01,485.01,496.0+11.0+0.74%35,200
2025-12-261,481.01,485.01,474.01,485.0+18.0+1.23%45,500
2025-12-251,457.01,467.01,455.01,467.0+12.0+0.82%21,600
2025-12-241,465.01,469.01,455.01,455.0-11.0-0.75%21,500
2025-12-231,467.01,480.01,461.01,466.00.00.00%16,500
2025-12-221,482.01,485.01,466.01,466.0-14.0-0.95%21,600
2025-12-191,470.01,480.01,463.01,480.0+7.0+0.48%18,400
2025-12-181,450.01,479.01,450.01,473.0+23.0+1.59%27,300
2025-12-171,448.01,450.01,444.01,450.0+2.0+0.14%14,300
2025-12-161,464.01,464.01,448.01,448.0-17.0-1.16%21,100
2025-12-151,455.01,466.01,453.01,465.0+9.0+0.62%17,100
2025-12-121,463.01,465.01,456.01,456.0+8.0+0.55%19,800
2025-12-111,479.01,485.01,448.01,448.0-30.0-2.03%33,600
2025-12-101,486.01,487.01,476.01,478.0+3.0+0.20%14,400
2025-12-091,485.01,488.01,475.01,475.0-7.0-0.47%13,800
2025-12-081,468.01,482.01,468.01,482.0+23.0+1.58%18,300
2025-12-051,462.01,468.01,457.01,459.0-3.0-0.21%13,000
2025-12-041,470.01,476.01,461.01,462.0-6.0-0.41%16,300
2025-12-031,481.01,481.01,468.01,468.0-13.0-0.88%17,400
2025-12-021,485.01,487.01,475.01,481.0-4.0-0.27%15,200
2025-12-011,498.01,498.01,481.01,485.0-10.0-0.67%18,300
2025-11-281,495.01,497.01,487.01,495.0+3.0+0.20%19,400
2025-11-271,505.01,505.01,485.01,492.0-4.0-0.27%18,500
2025-11-261,501.01,512.01,490.01,496.0-5.0-0.33%19,900
2025-11-251,511.01,512.01,492.01,501.0+1.0+0.07%18,800
2025-11-211,470.01,500.01,470.01,500.0+32.0+2.18%20,000
2025-11-201,463.01,477.01,455.01,468.0+16.0+1.10%14,900
2025-11-191,450.01,476.01,448.01,452.00.00.00%18,000
2025-11-181,454.01,472.01,450.01,452.0-1.0-0.07%17,300
2025-11-171,469.01,474.01,450.01,453.0-16.0-1.09%26,300
2025-11-141,487.01,494.01,468.01,469.0-28.0-1.87%28,800
2025-11-131,506.01,511.01,484.01,497.0-4.0-0.27%20,200
2025-11-121,483.01,514.01,483.01,501.0+21.0+1.42%42,200
2025-11-111,481.01,481.01,462.01,480.0+1.0+0.07%11,500
2025-11-101,452.01,484.01,450.01,479.0+40.0+2.78%21,400
2025-11-071,440.01,450.01,438.01,439.0+4.0+0.28%8,100
2025-11-061,425.01,446.01,419.01,435.0+10.0+0.70%12,000
2025-11-051,438.01,440.01,416.01,425.0-15.0-1.04%20,800
2025-11-041,436.01,458.01,433.01,440.0+10.0+0.70%22,900
2025-10-311,419.01,430.01,403.01,430.0+23.0+1.63%32,700
2025-10-301,440.01,453.01,407.01,407.0-39.0-2.70%106,700
2025-10-291,462.01,462.01,446.01,446.0-16.0-1.09%14,900
2025-10-281,489.01,497.01,462.01,462.0-28.0-1.88%21,800
2025-10-271,483.01,491.01,478.01,490.0+22.0+1.50%20,200
2025-10-241,491.01,491.01,468.01,468.0-16.0-1.08%14,200
2025-10-231,469.01,491.01,459.01,484.0+20.0+1.37%23,400
2025-10-221,449.01,464.01,445.01,464.0+24.0+1.67%17,900
2025-10-211,445.01,449.01,439.01,440.00.00.00%14,200
2025-10-201,440.01,446.01,432.01,440.0+9.0+0.63%12,700
2025-10-171,430.01,439.01,422.01,431.0+2.0+0.14%17,100
2025-10-161,417.01,429.01,417.01,429.0+18.0+1.28%11,700
2025-10-151,400.01,416.01,400.01,411.0+19.0+1.36%28,100
2025-10-141,380.01,412.01,380.01,392.0-12.0-0.85%44,400
2025-10-101,406.01,412.01,399.01,404.0-15.0-1.06%22,100
2025-10-091,412.01,427.01,407.01,419.0+3.0+0.21%22,400
2025-10-081,419.01,430.01,416.01,416.0-2.0-0.14%13,800
2025-10-071,431.01,438.01,417.01,418.0-21.0-1.46%19,900
2025-10-061,440.01,448.01,425.01,439.0+16.0+1.12%27,300
2025-10-031,427.01,436.01,417.01,423.0+3.0+0.21%12,000
2025-10-021,414.01,422.01,409.01,420.0+5.0+0.35%14,900
2025-10-011,432.01,432.01,408.01,415.0-13.0-0.91%28,900
2025-09-301,434.01,434.01,422.01,428.0-6.0-0.42%13,700
2025-09-291,450.01,450.01,430.01,434.0-26.0-1.78%21,900
2025-09-261,443.01,460.01,437.01,460.0+17.0+1.18%32,000
2025-09-251,438.01,450.01,432.01,443.0+16.0+1.12%24,100
2025-09-241,426.01,435.01,421.01,427.0+4.0+0.28%16,700
2025-09-221,416.01,426.01,415.01,423.0+7.0+0.49%10,700
2025-09-191,412.01,426.01,406.01,416.0-6.0-0.42%19,800
2025-09-181,411.01,422.01,401.01,422.0+10.0+0.71%17,000
2025-09-171,434.01,434.01,408.01,412.0-18.0-1.26%18,400
2025-09-161,438.01,438.01,428.01,430.0+5.0+0.35%13,400
2025-09-121,438.01,439.01,425.01,425.0——16,400

直近120営業日分を表示