KabuInsight

ＹＫＴ

2693
スタンダード/卸売業/YKT 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
2026-03-13248.0282.0248.0252.0+2.0+0.80%214,800
2026-03-12252.0252.0250.0250.00.00.00%6,500
2026-03-11250.0252.0249.0250.0+1.0+0.40%11,900
2026-03-10245.0249.0245.0249.0+4.0+1.63%3,500
2026-03-09245.0247.0243.0245.0-1.0-0.41%175,400
2026-03-06246.0248.0246.0246.0-1.0-0.40%4,000
2026-03-05245.0249.0245.0247.0+2.0+0.82%18,100
2026-03-04245.0246.0241.0245.0-2.0-0.81%53,200
2026-03-03247.0249.0242.0247.00.00.00%32,400
2026-03-02247.0248.0245.0247.0-3.0-1.20%20,000
2026-02-27246.0252.0246.0250.0+5.0+2.04%25,600
2026-02-26245.0246.0244.0245.0-1.0-0.41%21,100
2026-02-25246.0252.0245.0246.0+1.0+0.41%36,500
2026-02-24247.0247.0243.0245.00.00.00%23,600
2026-02-20245.0246.0243.0245.0+2.0+0.82%22,200
2026-02-19244.0245.0241.0243.0+1.0+0.41%15,000
2026-02-18241.0244.0241.0242.0+1.0+0.41%22,700
2026-02-17239.0241.0238.0241.0+3.0+1.26%13,700
2026-02-16236.0239.0236.0238.0+2.0+0.85%15,000
2026-02-13239.0241.0235.0236.0-2.0-0.84%19,600
2026-02-12235.0239.0235.0238.0+3.0+1.28%15,900
2026-02-10235.0238.0234.0235.0-3.0-1.26%36,600
2026-02-09240.0241.0238.0238.00.00.00%7,400
2026-02-06241.0241.0234.0238.00.00.00%14,300
2026-02-05235.0240.0235.0238.0+3.0+1.28%11,000
2026-02-04235.0237.0233.0235.00.00.00%4,200
2026-02-03233.0237.0233.0235.0+2.0+0.86%10,200
2026-02-02236.0237.0233.0233.0+1.0+0.43%18,300
2026-01-30234.0234.0231.0232.00.00.00%7,200
2026-01-29235.0235.0231.0232.0-2.0-0.85%5,600
2026-01-28233.0236.0231.0234.0+1.0+0.43%26,000
2026-01-27232.0234.0232.0233.0+1.0+0.43%4,700
2026-01-26232.0233.0231.0232.0-1.0-0.43%9,100
2026-01-23234.0235.0230.0233.0-1.0-0.43%16,700
2026-01-22233.0235.0232.0234.0+1.0+0.43%12,300
2026-01-21233.0234.0232.0233.00.00.00%6,900
2026-01-20236.0237.0232.0233.0-3.0-1.27%16,200
2026-01-19235.0237.0234.0236.0+2.0+0.85%12,700
2026-01-16234.0235.0232.0234.0+2.0+0.86%10,300
2026-01-15232.0235.0230.0232.0+1.0+0.43%21,000
2026-01-14233.0234.0231.0231.0-1.0-0.43%12,600
2026-01-13235.0235.0232.0232.0-1.0-0.43%16,000
2026-01-09232.0233.0231.0233.0+3.0+1.30%8,200
2026-01-08233.0233.0230.0230.0-2.0-0.86%10,400
2026-01-07230.0233.0230.0232.0+2.0+0.87%23,500
2026-01-06230.0232.0230.0230.0+1.0+0.44%21,000
2026-01-05231.0231.0229.0229.0+1.0+0.44%33,800
2025-12-30221.0229.0221.0228.0-1.0-0.44%52,300
2025-12-29229.0230.0229.0229.0-1.0-0.43%19,000
2025-12-26234.0234.0230.0230.0-3.0-1.29%30,500
2025-12-25232.0235.0232.0233.0-1.0-0.43%47,200
2025-12-24234.0236.0234.0234.0-1.0-0.43%15,100
2025-12-23236.0237.0235.0235.0-2.0-0.84%9,300
2025-12-22238.0238.0236.0237.0-1.0-0.42%19,500
2025-12-19239.0240.0238.0238.0-2.0-0.83%5,300
2025-12-18240.0241.0238.0240.0+1.0+0.42%10,500
2025-12-17243.0243.0238.0239.0-1.0-0.42%10,600
2025-12-16239.0241.0239.0240.0+1.0+0.42%17,000
2025-12-15239.0244.0239.0239.0-1.0-0.42%19,500
2025-12-12241.0242.0238.0240.0-1.0-0.41%20,500
2025-12-11244.0244.0240.0241.0-3.0-1.23%19,500
2025-12-10243.0244.0242.0244.0+1.0+0.41%7,900
2025-12-09244.0245.0243.0243.0-1.0-0.41%5,800
2025-12-08244.0247.0244.0244.00.00.00%13,900
2025-12-05243.0245.0243.0244.0-1.0-0.41%6,200
2025-12-04245.0247.0241.0245.00.00.00%16,600
2025-12-03247.0248.0245.0245.0-2.0-0.81%11,300
2025-12-02248.0249.0247.0247.0-1.0-0.40%5,700
2025-12-01251.0251.0248.0248.0-2.0-0.80%10,900
2025-11-28246.0250.0246.0250.0+4.0+1.63%7,900
2025-11-27245.0246.0245.0246.0+1.0+0.41%4,200
2025-11-26247.0249.0245.0245.0-3.0-1.21%6,200
2025-11-25249.0249.0245.0248.0+4.0+1.64%7,900
2025-11-21251.0251.0244.0244.0-7.0-2.79%26,900
2025-11-20251.0252.0250.0251.00.00.00%15,900
2025-11-19253.0253.0251.0251.00.00.00%6,300
2025-11-18253.0255.0251.0251.0-4.0-1.57%23,000
2025-11-17253.0256.0253.0255.00.00.00%8,100
2025-11-14252.0257.0250.0255.0-2.0-0.78%49,400
2025-11-13255.0260.0255.0257.0+2.0+0.78%60,800
2025-11-12255.0257.0255.0255.00.00.00%7,900
2025-11-11255.0256.0254.0255.00.00.00%8,300
2025-11-10256.0256.0254.0255.00.00.00%18,200
2025-11-07255.0256.0254.0255.00.00.00%12,900
2025-11-06255.0256.0254.0255.00.00.00%7,000
2025-11-05255.0257.0252.0255.00.00.00%37,600
2025-11-04257.0258.0253.0255.0+1.0+0.39%23,000
2025-10-31256.0256.0253.0254.0-1.0-0.39%13,800
2025-10-30255.0256.0252.0255.00.00.00%11,300
2025-10-29254.0256.0252.0255.0+1.0+0.39%26,800
2025-10-28254.0254.0251.0254.0-1.0-0.39%10,700
2025-10-27250.0255.0250.0255.0+6.0+2.41%29,500
2025-10-24258.0258.0248.0249.0-3.0-1.19%42,900
2025-10-23251.0260.0249.0252.0+2.0+0.80%77,200
2025-10-22253.0253.0250.0250.00.00.00%9,300
2025-10-21255.0255.0250.0250.0-2.0-0.79%15,000
2025-10-20253.0255.0249.0252.0+5.0+2.02%26,000
2025-10-17252.0252.0247.0247.0-4.0-1.59%10,500
2025-10-16247.0252.0247.0251.0+6.0+2.45%22,000
2025-10-15244.0246.0244.0245.0+3.0+1.24%5,100
2025-10-14246.0249.0242.0242.0-8.0-3.20%26,300
2025-10-10251.0251.0248.0250.0-1.0-0.40%10,000
2025-10-09253.0253.0250.0251.0-2.0-0.79%14,200
2025-10-08254.0254.0253.0253.00.00.00%9,800
2025-10-07253.0260.0251.0253.0-1.0-0.39%28,200
2025-10-06254.0260.0253.0254.0+7.0+2.83%90,300
2025-10-03246.0248.0241.0247.00.00.00%20,800
2025-10-02250.0250.0246.0247.0-1.0-0.40%9,400
2025-10-01253.0253.0248.0248.0+1.0+0.40%23,100
2025-09-30251.0251.0246.0247.0-3.0-1.20%16,000
2025-09-29251.0251.0250.0250.0-1.0-0.40%7,100
2025-09-26254.0254.0249.0251.0-2.0-0.79%13,700
2025-09-25251.0253.0248.0253.0+3.0+1.20%24,700
2025-09-24253.0253.0249.0250.0-1.0-0.40%9,300
2025-09-22253.0254.0251.0251.00.00.00%14,300
2025-09-19258.0258.0248.0251.0-5.0-1.95%32,700
2025-09-18252.0256.0251.0256.0+3.0+1.19%13,200
2025-09-17251.0253.0249.0253.00.00.00%13,000
2025-09-16251.0254.0251.0253.0-1.0-0.39%21,800
2025-09-12253.0255.0250.0254.0——18,300

直近120営業日分を表示