KabuInsight

横浜冷凍

2874
プライム/卸売業/YOKOREI 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
2026-03-131,489.01,503.01,466.01,467.0-21.0-1.41%128,500
2026-03-121,532.01,535.01,482.01,488.0-37.0-2.43%152,700
2026-03-111,530.01,563.01,525.01,525.0+24.0+1.60%127,200
2026-03-101,497.01,528.01,477.01,501.0+25.0+1.69%133,700
2026-03-091,429.01,494.01,426.01,476.0-13.0-0.87%137,400
2026-03-061,463.01,499.01,424.01,489.0+16.0+1.09%159,000
2026-03-051,474.01,492.01,460.01,473.0+25.0+1.73%179,400
2026-03-041,426.01,458.01,405.01,448.0-25.0-1.70%193,700
2026-03-031,457.01,497.01,442.01,473.0+3.0+0.20%210,900
2026-03-021,430.01,478.01,415.01,470.0+40.0+2.80%198,300
2026-02-271,420.01,437.01,418.01,430.00.00.00%115,600
2026-02-261,446.01,464.01,426.01,430.0-21.0-1.45%95,400
2026-02-251,450.01,465.01,436.01,451.0+6.0+0.42%129,100
2026-02-241,432.01,455.01,415.01,445.0+27.0+1.90%119,000
2026-02-201,456.01,456.01,401.01,418.0-39.0-2.68%126,700
2026-02-191,460.01,464.01,431.01,457.0-13.0-0.88%138,100
2026-02-181,461.01,492.01,453.01,470.0+19.0+1.31%149,900
2026-02-171,486.01,527.01,445.01,451.0-63.0-4.16%178,300
2026-02-161,492.01,554.01,475.01,514.0+21.0+1.41%246,300
2026-02-131,396.01,527.01,382.01,493.0+103.0+7.41%412,300
2026-02-121,372.01,396.01,372.01,390.0+18.0+1.31%218,000
2026-02-101,380.01,398.01,367.01,372.0-5.0-0.36%155,500
2026-02-091,370.01,380.01,356.01,377.0+35.0+2.61%108,900
2026-02-061,345.01,345.01,309.01,342.0+8.0+0.60%147,700
2026-02-051,350.01,366.01,326.01,334.0+3.0+0.23%193,300
2026-02-041,303.01,343.01,291.01,331.0+36.0+2.78%172,300
2026-02-031,290.01,297.01,256.01,295.0+18.0+1.41%192,600
2026-02-021,273.01,308.01,267.01,277.0+11.0+0.87%211,100
2026-01-301,250.01,272.01,239.01,266.0+23.0+1.85%184,300
2026-01-291,214.01,249.01,203.01,243.0+22.0+1.80%199,500
2026-01-281,223.01,227.01,216.01,221.0-2.0-0.16%146,100
2026-01-271,226.01,248.01,219.01,223.0-13.0-1.05%112,800
2026-01-261,217.01,245.01,214.01,236.0+11.0+0.90%118,000
2026-01-231,226.01,242.01,222.01,225.0-1.0-0.08%116,000
2026-01-221,225.01,236.01,225.01,226.0+5.0+0.41%81,100
2026-01-211,229.01,233.01,218.01,221.0-20.0-1.61%102,400
2026-01-201,240.01,247.01,205.01,241.0+11.0+0.89%217,900
2026-01-191,219.01,241.01,210.01,230.0+23.0+1.91%133,700
2026-01-161,219.01,219.01,199.01,207.0-21.0-1.71%131,500
2026-01-151,220.01,234.01,220.01,228.0+7.0+0.57%92,600
2026-01-141,216.01,231.01,215.01,221.0+5.0+0.41%108,900
2026-01-131,221.01,229.01,200.01,216.0-4.0-0.33%121,900
2026-01-091,225.01,238.01,205.01,220.0-5.0-0.41%132,100
2026-01-081,234.01,235.01,220.01,225.0+2.0+0.16%142,300
2026-01-071,260.01,260.01,220.01,223.0-43.0-3.40%180,600
2026-01-061,273.01,285.01,264.01,266.0+6.0+0.48%142,200
2026-01-051,261.01,274.01,237.01,260.0-1.0-0.08%141,600
2025-12-301,288.01,289.01,254.01,261.0-27.0-2.10%157,200
2025-12-291,324.01,325.01,282.01,288.0-35.0-2.65%140,800
2025-12-261,302.01,328.01,302.01,323.0+21.0+1.61%70,700
2025-12-251,309.01,318.01,302.01,302.00.00.00%65,800
2025-12-241,300.01,307.01,288.01,302.0+15.0+1.17%87,100
2025-12-231,295.01,306.01,272.01,287.00.00.00%132,400
2025-12-221,333.01,333.01,276.01,287.0-39.0-2.94%147,900
2025-12-191,346.01,354.01,316.01,326.0-25.0-1.85%176,300
2025-12-181,349.01,361.01,336.01,351.0+16.0+1.20%93,500
2025-12-171,384.01,384.01,335.01,335.0-38.0-2.77%85,100
2025-12-161,382.01,396.01,373.01,373.0-11.0-0.79%80,000
2025-12-151,385.01,403.01,380.01,384.0+4.0+0.29%65,600
2025-12-121,379.01,389.01,370.01,380.0+20.0+1.47%95,600
2025-12-111,367.01,373.01,353.01,360.0-7.0-0.51%44,700
2025-12-101,362.01,384.01,355.01,367.0+17.0+1.26%119,700
2025-12-091,350.01,386.01,345.01,350.0+3.0+0.22%131,000
2025-12-081,342.01,352.01,330.01,347.0+5.0+0.37%78,100
2025-12-051,343.01,361.01,338.01,342.0-1.0-0.07%82,800
2025-12-041,325.01,347.01,325.01,343.0+14.0+1.05%73,700
2025-12-031,345.01,358.01,325.01,329.0-17.0-1.26%105,600
2025-12-021,336.01,358.01,330.01,346.0+10.0+0.75%131,000
2025-12-011,340.01,383.01,309.01,336.0-33.0-2.41%221,000
2025-11-281,264.01,383.01,261.01,369.0+106.0+8.39%461,400
2025-11-271,263.01,287.01,260.01,263.00.00.00%110,100
2025-11-261,260.01,270.01,250.01,263.0+15.0+1.20%87,100
2025-11-251,250.01,263.01,240.01,248.0-20.0-1.58%78,400
2025-11-211,233.01,268.01,232.01,268.0+41.0+3.34%116,600
2025-11-201,243.01,243.01,219.01,227.0+7.0+0.57%145,800
2025-11-191,248.01,269.01,213.01,220.0-22.0-1.77%156,400
2025-11-181,234.01,251.01,224.01,242.0+2.0+0.16%96,600
2025-11-171,210.01,250.01,210.01,240.0+29.0+2.39%159,200
2025-11-141,215.01,226.01,195.01,211.0-10.0-0.82%144,100
2025-11-131,280.01,282.01,171.01,221.0-63.0-4.91%369,300
2025-11-121,280.01,305.01,278.01,284.0+5.0+0.39%148,500
2025-11-111,269.01,279.01,255.01,279.0+13.0+1.03%86,000
2025-11-101,258.01,269.01,249.01,266.0+17.0+1.36%103,000
2025-11-071,243.01,251.01,239.01,249.0+8.0+0.64%72,500
2025-11-061,232.01,254.01,229.01,241.0+11.0+0.89%140,000
2025-11-051,226.01,234.01,206.01,230.0-1.0-0.08%77,700
2025-11-041,203.01,234.01,198.01,231.0+5.0+0.41%167,600
2025-10-311,229.01,229.01,216.01,226.0+5.0+0.41%93,800
2025-10-301,228.01,236.01,211.01,221.0-4.0-0.33%178,800
2025-10-291,222.01,225.01,208.01,225.0+3.0+0.25%109,900
2025-10-281,250.01,254.01,218.01,222.0-28.0-2.24%76,900
2025-10-271,231.01,253.01,231.01,250.0+22.0+1.79%85,700
2025-10-241,241.01,241.01,218.01,228.0-21.0-1.68%96,600
2025-10-231,243.01,255.01,236.01,249.0+13.0+1.05%153,200
2025-10-221,235.01,243.01,229.01,236.0-1.0-0.08%87,900
2025-10-211,245.01,253.01,227.01,237.0-4.0-0.32%89,800
2025-10-201,250.01,258.01,236.01,241.0+3.0+0.24%116,800
2025-10-171,228.01,239.01,223.01,238.0+9.0+0.73%101,500
2025-10-161,223.01,233.01,219.01,229.0+19.0+1.57%101,600
2025-10-151,190.01,218.01,190.01,210.0+15.0+1.26%106,300
2025-10-141,173.01,198.01,171.01,195.0+15.0+1.27%171,700
2025-10-101,186.01,194.01,178.01,180.0-18.0-1.50%123,300
2025-10-091,200.01,215.01,190.01,198.0-4.0-0.33%115,400
2025-10-081,219.01,235.01,197.01,202.0-1.0-0.08%118,500
2025-10-071,219.01,230.01,203.01,203.0-16.0-1.31%144,200
2025-10-061,228.01,230.01,209.01,219.0+14.0+1.16%127,100
2025-10-031,189.01,210.01,189.01,205.0+13.0+1.09%173,400
2025-10-021,181.01,203.01,176.01,192.0-8.0-0.67%143,800
2025-10-011,194.01,200.01,160.01,200.0-15.0-1.23%302,300
2025-09-301,232.01,240.01,215.01,215.0-17.0-1.38%185,200
2025-09-291,215.01,243.01,200.01,232.00.00.00%330,500
2025-09-261,212.01,239.01,212.01,232.0+9.0+0.74%325,200
2025-09-251,208.01,228.01,208.01,223.0+18.0+1.49%267,200
2025-09-241,241.01,249.01,198.01,205.0-37.0-2.98%394,100
2025-09-221,277.01,310.01,241.01,242.0-57.0-4.39%374,800
2025-09-191,258.01,299.01,241.01,299.0+54.0+4.34%674,800
2025-09-181,250.01,251.01,214.01,245.0+6.0+0.48%169,600
2025-09-171,260.01,265.01,237.01,239.0-19.0-1.51%174,400
2025-09-161,233.01,266.01,223.01,258.0+24.0+1.94%224,300
2025-09-121,221.01,236.01,211.01,234.0——180,900

直近120営業日分を表示