KabuInsight

ワイズテーブルコーポレーション

2798
スタンダード/小売業/Y's table 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
2026-03-132,930.02,940.02,922.02,938.0-2.0-0.07%2,800
2026-03-122,934.02,940.02,931.02,940.0-1.0-0.03%4,100
2026-03-112,922.02,941.02,922.02,941.0+21.0+0.72%3,200
2026-03-102,929.02,930.02,916.02,920.0+20.0+0.69%3,600
2026-03-092,900.02,926.02,900.02,900.0-7.0-0.24%7,300
2026-03-062,912.02,927.02,906.02,907.0-7.0-0.24%2,000
2026-03-052,906.02,930.02,906.02,914.0+6.0+0.21%3,300
2026-03-042,910.02,920.02,903.02,908.0-9.0-0.31%5,400
2026-03-032,924.02,924.02,914.02,917.0-3.0-0.10%1,700
2026-03-022,912.02,920.02,912.02,920.0+10.0+0.34%5,100
2026-02-272,901.02,918.02,901.02,910.0+10.0+0.34%5,200
2026-02-262,890.02,920.02,887.02,900.0-105.0-3.49%20,800
2026-02-253,020.03,020.03,005.03,005.0-10.0-0.33%16,900
2026-02-243,025.03,025.03,010.03,015.00.00.00%7,600
2026-02-203,015.03,025.03,015.03,015.0-10.0-0.33%3,000
2026-02-193,020.03,030.03,020.03,025.00.00.00%2,300
2026-02-183,015.03,025.03,015.03,025.0+10.0+0.33%1,900
2026-02-173,015.03,020.03,005.03,015.00.00.00%3,200
2026-02-163,015.03,015.03,010.03,015.0+5.0+0.17%3,500
2026-02-133,010.03,010.03,000.03,010.0+5.0+0.17%1,700
2026-02-123,005.03,010.03,000.03,005.00.00.00%2,300
2026-02-103,000.03,005.03,000.03,005.0+5.0+0.17%1,800
2026-02-093,010.03,010.02,998.03,000.0-5.0-0.17%2,400
2026-02-063,000.03,010.02,999.03,005.0+5.0+0.17%3,100
2026-02-053,005.03,005.02,999.03,000.00.00.00%2,300
2026-02-043,000.03,005.02,995.03,000.0+1.0+0.03%1,800
2026-02-032,997.03,005.02,995.02,999.0+1.0+0.03%2,200
2026-02-022,990.02,998.02,987.02,998.0+15.0+0.50%3,600
2026-01-302,995.02,997.02,983.02,983.0-15.0-0.50%4,900
2026-01-293,010.03,010.02,997.02,998.0-7.0-0.23%2,000
2026-01-283,010.03,020.02,997.03,005.0+5.0+0.17%2,900
2026-01-272,998.03,005.02,998.03,000.0+2.0+0.07%1,400
2026-01-263,000.03,000.02,996.02,998.0+3.0+0.10%1,800
2026-01-233,005.03,005.02,995.02,995.0-10.0-0.33%3,400
2026-01-223,010.03,015.03,000.03,005.0-10.0-0.33%2,100
2026-01-213,015.03,020.03,010.03,015.00.00.00%1,700
2026-01-203,015.03,030.03,015.03,015.0-5.0-0.17%2,100
2026-01-193,020.03,020.03,010.03,020.0+10.0+0.33%1,600
2026-01-163,000.03,015.03,000.03,010.0+13.0+0.43%4,700
2026-01-152,994.03,000.02,993.02,997.0+2.0+0.07%3,000
2026-01-142,994.02,997.02,994.02,995.0+1.0+0.03%1,400
2026-01-132,998.02,998.02,994.02,994.0-1.0-0.03%4,500
2026-01-092,993.02,995.02,992.02,995.0+8.0+0.27%1,400
2026-01-082,985.02,992.02,985.02,987.0-4.0-0.13%2,200
2026-01-072,984.02,992.02,983.02,991.0+8.0+0.27%1,700
2026-01-062,991.02,994.02,983.02,983.0-12.0-0.40%3,400
2026-01-052,986.02,995.02,978.02,995.0+21.0+0.71%4,400
2025-12-302,974.02,974.02,963.02,974.0+10.0+0.34%3,000
2025-12-292,950.02,970.02,950.02,964.0+18.0+0.61%3,500
2025-12-262,942.02,946.02,942.02,946.0+2.0+0.07%4,000
2025-12-252,943.02,947.02,943.02,944.0+1.0+0.03%1,200
2025-12-242,945.02,950.02,943.02,943.0-1.0-0.03%2,100
2025-12-232,936.02,945.02,936.02,944.0-1.0-0.03%900
2025-12-222,936.02,945.02,936.02,945.0+9.0+0.31%1,800
2025-12-192,937.02,937.02,929.02,936.0+8.0+0.27%1,100
2025-12-182,938.02,938.02,927.02,928.0-10.0-0.34%1,700
2025-12-172,928.02,939.02,925.02,938.0+10.0+0.34%1,300
2025-12-162,927.02,930.02,927.02,928.0+1.0+0.03%1,500
2025-12-152,924.02,927.02,924.02,927.0+6.0+0.21%1,000
2025-12-122,921.02,925.02,921.02,921.00.00.00%1,100
2025-12-112,924.02,924.02,921.02,921.0+1.0+0.03%800
2025-12-102,919.02,920.02,918.02,920.0+1.0+0.03%700
2025-12-092,911.02,920.02,910.02,919.0+4.0+0.14%1,100
2025-12-082,918.02,918.02,908.02,915.0+8.0+0.28%1,600
2025-12-052,915.02,919.02,905.02,907.0-8.0-0.27%1,900
2025-12-042,913.02,917.02,912.02,915.0+2.0+0.07%900
2025-12-032,917.02,920.02,913.02,913.0-6.0-0.21%1,600
2025-12-022,923.02,923.02,919.02,919.0-2.0-0.07%1,300
2025-12-012,924.02,925.02,920.02,921.0+2.0+0.07%1,900
2025-11-282,922.02,922.02,915.02,919.0-3.0-0.10%1,600
2025-11-272,922.02,922.02,913.02,922.00.00.00%1,000
2025-11-262,928.02,928.02,911.02,922.0+13.0+0.45%1,700
2025-11-252,900.02,911.02,900.02,909.0+12.0+0.41%2,400
2025-11-212,889.02,897.02,881.02,897.0+13.0+0.45%2,100
2025-11-202,889.02,889.02,881.02,884.0+1.0+0.03%2,200
2025-11-192,890.02,890.02,883.02,883.0-7.0-0.24%2,300
2025-11-182,893.02,897.02,890.02,890.0-9.0-0.31%2,200
2025-11-172,902.02,908.02,899.02,899.0-7.0-0.24%2,300
2025-11-142,898.02,906.02,895.02,906.0+6.0+0.21%1,400
2025-11-132,899.02,900.02,896.02,900.0+1.0+0.03%1,200
2025-11-122,899.02,899.02,896.02,899.0+3.0+0.10%2,000
2025-11-112,907.02,907.02,880.02,896.0-9.0-0.31%3,900
2025-11-102,907.02,907.02,903.02,905.0+4.0+0.14%900
2025-11-072,900.02,909.02,900.02,901.0+1.0+0.03%600
2025-11-062,914.02,914.02,888.02,900.0-3.0-0.10%7,600
2025-11-052,917.02,917.02,902.02,903.0-14.0-0.48%2,800
2025-11-042,928.02,928.02,912.02,917.0-12.0-0.41%2,500
2025-10-312,932.02,932.02,921.02,929.0+9.0+0.31%1,200
2025-10-302,924.02,938.02,920.02,920.0-3.0-0.10%6,100
2025-10-292,935.02,935.02,923.02,923.0-12.0-0.41%2,400
2025-10-282,930.02,938.02,929.02,935.0+8.0+0.27%1,900
2025-10-272,915.02,930.02,915.02,927.0+12.0+0.41%2,200
2025-10-242,912.02,920.02,912.02,915.0+3.0+0.10%2,300
2025-10-232,911.02,919.02,911.02,912.00.00.00%1,200
2025-10-222,913.02,918.02,912.02,912.0-1.0-0.03%1,200
2025-10-212,929.02,930.02,913.02,913.0-18.0-0.61%1,800
2025-10-202,910.02,931.02,910.02,931.0+21.0+0.72%2,700
2025-10-172,910.02,919.02,910.02,910.00.00.00%1,100
2025-10-162,915.02,921.02,910.02,910.0-2.0-0.07%2,200
2025-10-152,922.02,922.02,912.02,912.0-3.0-0.10%3,000
2025-10-142,910.02,928.02,910.02,915.0+1.0+0.03%1,400
2025-10-102,921.02,929.02,914.02,914.0-16.0-0.55%1,300
2025-10-092,928.02,930.02,922.02,930.00.00.00%800
2025-10-082,938.02,938.02,927.02,930.0+3.0+0.10%1,100
2025-10-072,940.02,941.02,927.02,927.0-9.0-0.31%1,300
2025-10-062,927.02,940.02,927.02,936.0+10.0+0.34%1,600
2025-10-032,935.02,943.02,926.02,926.0-9.0-0.31%1,400
2025-10-022,927.02,942.02,926.02,935.0+8.0+0.27%700
2025-10-012,940.02,945.02,927.02,927.0-13.0-0.44%2,200
2025-09-302,940.02,943.02,931.02,940.00.00.00%1,800
2025-09-292,945.02,945.02,934.02,940.0+10.0+0.34%3,100
2025-09-262,911.02,935.02,911.02,930.0+19.0+0.65%3,600
2025-09-252,913.02,923.02,902.02,911.0-3.0-0.10%2,900
2025-09-242,911.02,916.02,903.02,914.0+4.0+0.14%3,600
2025-09-222,901.02,916.02,901.02,910.0+9.0+0.31%2,900
2025-09-192,902.02,910.02,901.02,901.0-3.0-0.10%1,700
2025-09-182,918.02,918.02,902.02,904.0-6.0-0.21%2,600
2025-09-172,911.02,911.02,910.02,910.0-1.0-0.03%1,300
2025-09-162,921.02,923.02,911.02,911.0-1.0-0.03%3,400
2025-09-122,921.02,922.02,912.02,912.0——1,800

直近120営業日分を表示