KabuInsight

幼児活動研究会

2152
スタンダード/サービス業/Youji 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
2026-03-131,461.01,461.01,461.01,461.0+1.0+0.07%1,000
2026-03-121,460.01,460.01,460.01,460.00.00.00%—
2026-03-111,460.01,460.01,460.01,460.0-21.0-1.42%200
2026-03-101,481.01,481.01,481.01,481.00.00.00%100
2026-03-091,450.01,481.01,421.01,481.0+31.0+2.14%500
2026-03-061,448.01,459.01,448.01,450.0+2.0+0.14%400
2026-03-051,458.01,475.01,432.01,448.0-9.0-0.62%2,900
2026-03-041,487.01,487.01,457.01,457.0-38.0-2.54%500
2026-03-031,515.01,517.01,495.01,495.0-60.0-3.86%5,200
2026-03-021,554.01,555.01,554.01,555.0+1.0+0.06%700
2026-02-271,498.01,554.01,498.01,554.0+20.0+1.30%1,900
2026-02-261,502.01,545.01,502.01,534.0+16.0+1.05%800
2026-02-251,557.01,557.01,517.01,518.0+31.0+2.08%3,400
2026-02-241,499.01,499.01,439.01,487.0-10.0-0.67%2,000
2026-02-201,498.01,498.01,497.01,497.0+7.0+0.47%500
2026-02-191,486.01,490.01,486.01,490.0+8.0+0.54%600
2026-02-181,482.01,482.01,482.01,482.0+19.0+1.30%200
2026-02-171,463.01,463.01,463.01,463.00.00.00%200
2026-02-161,478.01,478.01,442.01,463.0-26.0-1.75%1,900
2026-02-131,502.01,503.01,489.01,489.0-21.0-1.39%700
2026-02-121,510.01,510.01,510.01,510.0-8.0-0.53%100
2026-02-101,517.01,518.01,500.01,518.0-7.0-0.46%500
2026-02-091,510.01,525.01,510.01,525.0+32.0+2.14%900
2026-02-061,477.01,493.01,477.01,493.0+6.0+0.40%600
2026-02-051,493.01,493.01,487.01,487.0-4.0-0.27%800
2026-02-041,480.01,500.01,480.01,491.0+12.0+0.81%2,100
2026-02-031,448.01,479.01,448.01,479.0-18.0-1.20%2,800
2026-02-021,509.01,509.01,467.01,497.0-18.0-1.19%3,200
2026-01-301,532.01,532.01,515.01,515.0-25.0-1.62%1,100
2026-01-291,540.01,540.01,540.01,540.00.00.00%—
2026-01-281,526.01,540.01,517.01,540.0+22.0+1.45%1,300
2026-01-271,540.01,545.01,518.01,518.0-22.0-1.43%1,600
2026-01-261,498.01,540.01,488.01,540.0+51.0+3.43%4,000
2026-01-231,470.01,499.01,470.01,489.0+19.0+1.29%2,500
2026-01-221,469.01,470.01,459.01,470.0+12.0+0.82%3,200
2026-01-211,456.01,458.01,440.01,458.0+1.0+0.07%1,100
2026-01-201,437.01,457.01,437.01,457.0+25.0+1.75%600
2026-01-191,436.01,436.01,430.01,432.00.00.00%800
2026-01-161,454.01,455.01,431.01,432.0-22.0-1.51%900
2026-01-151,418.01,454.01,418.01,454.0+41.0+2.90%1,000
2026-01-141,447.01,447.01,407.01,413.0-30.0-2.08%1,900
2026-01-131,430.01,443.01,430.01,443.0+22.0+1.55%4,300
2026-01-091,404.01,421.01,404.01,421.0+21.0+1.50%1,200
2026-01-081,424.01,424.01,400.01,400.0-20.0-1.41%1,800
2026-01-071,416.01,420.01,416.01,420.0+11.0+0.78%600
2026-01-061,412.01,412.01,408.01,409.0+1.0+0.07%1,000
2026-01-051,412.01,412.01,408.01,408.00.00.00%800
2025-12-301,408.01,411.01,408.01,408.0+4.0+0.28%1,000
2025-12-291,408.01,411.01,404.01,404.0+2.0+0.14%1,600
2025-12-261,406.01,406.01,382.01,402.00.00.00%1,800
2025-12-251,382.01,402.01,375.01,402.0-17.0-1.20%16,300
2025-12-241,410.01,420.01,410.01,419.0+9.0+0.64%1,600
2025-12-231,414.01,415.01,410.01,410.0+2.0+0.14%800
2025-12-221,410.01,412.01,398.01,408.0+9.0+0.64%2,000
2025-12-191,403.01,404.01,389.01,399.0-1.0-0.07%1,500
2025-12-181,390.01,400.01,390.01,400.0+11.0+0.79%300
2025-12-171,389.01,389.01,389.01,389.0+4.0+0.29%200
2025-12-161,385.01,385.01,385.01,385.0+4.0+0.29%200
2025-12-151,403.01,403.01,381.01,381.0-9.0-0.65%2,400
2025-12-121,389.01,390.01,389.01,390.0+6.0+0.43%400
2025-12-111,387.01,391.01,382.01,384.0+4.0+0.29%600
2025-12-101,390.01,390.01,380.01,380.0-4.0-0.29%1,000
2025-12-091,390.01,390.01,384.01,384.0-6.0-0.43%300
2025-12-081,389.01,394.01,388.01,390.0+6.0+0.43%500
2025-12-051,387.01,390.01,384.01,384.0-2.0-0.14%300
2025-12-041,390.01,390.01,386.01,386.00.00.00%500
2025-12-031,402.01,405.01,385.01,386.0-13.0-0.93%1,300
2025-12-021,399.01,399.01,399.01,399.00.00.00%—
2025-12-011,387.01,399.01,387.01,399.0+3.0+0.21%1,000
2025-11-281,408.01,408.01,396.01,396.0-1.0-0.07%800
2025-11-271,413.01,413.01,397.01,397.0-6.0-0.43%1,400
2025-11-261,398.01,403.01,394.01,403.0+13.0+0.94%500
2025-11-251,386.01,394.01,385.01,390.0-10.0-0.71%3,400
2025-11-211,392.01,400.01,392.01,400.0+9.0+0.65%1,200
2025-11-201,399.01,400.01,391.01,391.0+3.0+0.22%700
2025-11-191,400.01,400.01,386.01,388.0-8.0-0.57%1,400
2025-11-181,406.01,406.01,396.01,396.0-4.0-0.29%500
2025-11-171,417.01,417.01,399.01,400.0+13.0+0.94%2,000
2025-11-141,380.01,387.01,379.01,387.0+7.0+0.51%600
2025-11-131,370.01,382.01,370.01,380.0+15.0+1.10%2,500
2025-11-121,374.01,374.01,363.01,365.0-5.0-0.36%900
2025-11-111,363.01,370.01,363.01,370.0+7.0+0.51%600
2025-11-101,384.01,384.01,351.01,363.0-22.0-1.59%3,800
2025-11-071,389.01,389.01,385.01,385.0-1.0-0.07%600
2025-11-061,389.01,389.01,386.01,386.0-3.0-0.22%1,300
2025-11-051,387.01,391.01,386.01,389.0+1.0+0.07%1,200
2025-11-041,427.01,435.01,381.01,388.0-122.0-8.08%10,600
2025-10-311,445.01,530.01,445.01,510.0+84.0+5.89%3,700
2025-10-301,426.01,426.01,426.01,426.0+14.0+0.99%500
2025-10-291,475.01,475.01,400.01,412.0-88.0-5.87%9,600
2025-10-281,456.01,500.01,429.01,500.0+44.0+3.02%8,800
2025-10-271,460.01,460.01,443.01,456.0-4.0-0.27%2,700
2025-10-241,427.01,460.01,424.01,460.0+40.0+2.82%2,900
2025-10-231,397.01,430.01,397.01,420.0+33.0+2.38%3,500
2025-10-221,385.01,387.01,381.01,387.0-2.0-0.14%500
2025-10-211,387.01,389.01,382.01,389.0+8.0+0.58%900
2025-10-201,388.01,388.01,381.01,381.0+1.0+0.07%400
2025-10-171,367.01,380.01,367.01,380.0+13.0+0.95%1,500
2025-10-161,380.01,380.01,367.01,367.0-13.0-0.94%1,000
2025-10-151,389.01,389.01,380.01,380.0-8.0-0.58%600
2025-10-141,385.01,388.01,382.01,388.0+2.0+0.14%700
2025-10-101,389.01,389.01,386.01,386.0-11.0-0.79%400
2025-10-091,387.01,397.01,387.01,397.0-2.0-0.14%300
2025-10-081,389.01,399.01,386.01,399.0+10.0+0.72%800
2025-10-071,400.01,400.01,389.01,389.0-5.0-0.36%300
2025-10-061,393.01,394.01,386.01,394.0+4.0+0.29%1,700
2025-10-031,391.01,391.01,390.01,390.0-1.0-0.07%200
2025-10-021,387.01,406.01,386.01,391.0+4.0+0.29%2,400
2025-10-011,400.01,400.01,386.01,387.0-13.0-0.93%2,100
2025-09-301,408.01,408.01,400.01,400.0-9.0-0.64%1,000
2025-09-291,410.01,410.01,406.01,409.00.00.00%1,200
2025-09-261,410.01,410.01,406.01,409.0-11.0-0.77%600
2025-09-251,428.01,428.01,420.01,420.0-10.0-0.70%2,300
2025-09-241,416.01,472.01,416.01,430.0+25.0+1.78%3,300
2025-09-221,407.01,407.01,400.01,405.0+20.0+1.44%1,100
2025-09-191,417.01,429.01,383.01,385.0-17.0-1.21%4,200
2025-09-181,406.01,406.01,402.01,402.0-2.0-0.14%1,200
2025-09-171,410.01,430.01,403.01,404.0-9.0-0.64%1,600
2025-09-161,410.01,418.01,406.01,413.0+10.0+0.71%1,100
2025-09-121,409.01,409.01,385.01,403.0——1,200

直近120営業日分を表示