KabuInsight

ヤマイチエステート

2984
スタンダード/不動産業/Yamaichi Real Estate 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
2026-03-13761.0764.0735.0750.0-13.0-1.70%14,600
2026-03-12760.0763.0756.0763.0+4.0+0.53%8,700
2026-03-11754.0761.0754.0759.0+2.0+0.26%3,100
2026-03-10761.0764.0748.0757.0+6.0+0.80%7,100
2026-03-09762.0767.0748.0751.0-23.0-2.97%28,800
2026-03-06766.0774.0762.0774.0+4.0+0.52%2,200
2026-03-05771.0783.0767.0770.0+6.0+0.79%6,100
2026-03-04770.0791.0756.0764.0-10.0-1.29%15,100
2026-03-03789.0789.0774.0774.0-6.0-0.77%9,000
2026-03-02769.0790.0769.0780.0+3.0+0.39%19,800
2026-02-27768.0784.0767.0777.0+5.0+0.65%10,900
2026-02-26766.0772.0764.0772.0+5.0+0.65%3,900
2026-02-25768.0768.0764.0767.0+2.0+0.26%2,900
2026-02-24764.0765.0764.0765.0+2.0+0.26%4,400
2026-02-20761.0770.0761.0763.0+1.0+0.13%700
2026-02-19766.0770.0756.0762.0+3.0+0.40%17,400
2026-02-18760.0764.0758.0759.0-3.0-0.39%5,900
2026-02-17768.0768.0757.0762.0-1.0-0.13%7,100
2026-02-16756.0768.0756.0763.0+8.0+1.06%8,300
2026-02-13770.0770.0750.0755.0-12.0-1.56%15,500
2026-02-12771.0777.0767.0767.0-3.0-0.39%6,700
2026-02-10770.0774.0769.0770.0-1.0-0.13%3,600
2026-02-09768.0774.0768.0771.0+5.0+0.65%6,000
2026-02-06761.0770.0761.0766.0+5.0+0.66%4,300
2026-02-05767.0768.0756.0761.0-1.0-0.13%7,600
2026-02-04761.0771.0758.0762.0+4.0+0.53%8,000
2026-02-03757.0758.0757.0758.0+1.0+0.13%3,600
2026-02-02756.0760.0756.0757.0+1.0+0.13%7,300
2026-01-30759.0765.0756.0756.0+1.0+0.13%5,000
2026-01-29751.0763.0751.0755.0+3.0+0.40%5,100
2026-01-28755.0755.0751.0752.0-4.0-0.53%2,100
2026-01-27760.0763.0756.0756.0-4.0-0.53%1,300
2026-01-26761.0762.0750.0760.0-3.0-0.39%9,100
2026-01-23756.0763.0751.0763.0+5.0+0.66%10,800
2026-01-22756.0759.0755.0758.0+3.0+0.40%4,600
2026-01-21755.0756.0755.0755.0-2.0-0.26%7,000
2026-01-20757.0757.0757.0757.0-3.0-0.39%2,300
2026-01-19756.0764.0751.0760.0+3.0+0.40%12,100
2026-01-16758.0758.0752.0757.0-1.0-0.13%2,700
2026-01-15764.0765.0752.0758.0-7.0-0.92%8,100
2026-01-14757.0765.0755.0765.0+8.0+1.06%6,600
2026-01-13753.0757.0749.0757.0+6.0+0.80%9,800
2026-01-09751.0756.0751.0751.00.00.00%4,400
2026-01-08755.0756.0751.0751.0-2.0-0.27%6,900
2026-01-07749.0753.0748.0753.0-4.0-0.53%7,200
2026-01-06752.0758.0750.0757.0+8.0+1.07%15,200
2026-01-05757.0757.0741.0749.0-3.0-0.40%8,400
2025-12-30749.0757.0747.0752.0+9.0+1.21%3,800
2025-12-29743.0754.0736.0743.0+5.0+0.68%11,800
2025-12-26730.0738.0725.0738.0+11.0+1.51%23,900
2025-12-25734.0740.0725.0727.0-7.0-0.95%14,900
2025-12-24727.0735.0725.0734.00.00.00%16,200
2025-12-23734.0734.0724.0734.0+4.0+0.55%11,600
2025-12-22727.0788.0723.0730.0+2.0+0.27%50,000
2025-12-19728.0730.0721.0728.00.00.00%17,500
2025-12-18729.0729.0725.0728.00.00.00%3,500
2025-12-17726.0728.0725.0728.0+3.0+0.41%4,400
2025-12-16728.0729.0725.0725.00.00.00%11,200
2025-12-15720.0728.0720.0725.0+1.0+0.14%9,000
2025-12-12722.0725.0721.0724.0+1.0+0.14%7,100
2025-12-11727.0728.0720.0723.0-5.0-0.69%7,100
2025-12-10729.0734.0726.0728.0+2.0+0.28%6,500
2025-12-09719.0726.0718.0726.0+9.0+1.26%7,800
2025-12-08719.0719.0708.0717.0-2.0-0.28%10,700
2025-12-05719.0719.0712.0719.00.00.00%4,400
2025-12-04722.0729.0707.0719.0-3.0-0.42%9,600
2025-12-03730.0730.0722.0722.0-7.0-0.96%4,400
2025-12-02730.0732.0711.0729.0+5.0+0.69%14,200
2025-12-01711.0729.0711.0724.0+13.0+1.83%6,400
2025-11-28707.0715.0706.0711.0+4.0+0.57%10,000
2025-11-27700.0707.0700.0707.0-1.0-0.14%3,300
2025-11-26700.0716.0700.0708.0+8.0+1.14%8,600
2025-11-25700.0710.0698.0700.0-5.0-0.71%6,400
2025-11-21694.0710.0694.0705.0+1.0+0.14%6,100
2025-11-20700.0721.0700.0704.0+5.0+0.72%12,200
2025-11-19700.0700.0691.0699.0+2.0+0.29%13,900
2025-11-18712.0714.0693.0697.0-16.0-2.24%22,200
2025-11-17727.0727.0711.0713.0-17.0-2.33%23,600
2025-11-14728.0733.0728.0730.0+3.0+0.41%11,600
2025-11-13725.0728.0722.0727.0+1.0+0.14%5,300
2025-11-12729.0730.0720.0726.0-3.0-0.41%7,800
2025-11-11728.0729.0726.0729.0+1.0+0.14%4,700
2025-11-10730.0731.0728.0728.0-2.0-0.27%2,300
2025-11-07725.0730.0725.0730.0+8.0+1.11%3,200
2025-11-06724.0725.0719.0722.0-3.0-0.41%3,400
2025-11-05723.0727.0717.0725.0-2.0-0.28%7,100
2025-11-04726.0729.0723.0727.0-5.0-0.68%3,200
2025-10-31732.0732.0721.0732.0+5.0+0.69%5,200
2025-10-30731.0731.0721.0727.0-3.0-0.41%7,400
2025-10-29735.0735.0730.0730.0-9.0-1.22%4,600
2025-10-28744.0744.0730.0739.0-3.0-0.40%12,000
2025-10-27738.0743.0738.0742.0+2.0+0.27%7,200
2025-10-24739.0740.0737.0740.0-2.0-0.27%5,600
2025-10-23733.0746.0733.0742.0-1.0-0.13%2,800
2025-10-22734.0745.0734.0743.0+10.0+1.36%3,700
2025-10-21742.0742.0733.0733.0-9.0-1.21%6,700
2025-10-20724.0748.0724.0742.0+18.0+2.49%12,600
2025-10-17739.0740.0724.0724.0-16.0-2.16%6,100
2025-10-16736.0746.0736.0740.0+2.0+0.27%2,600
2025-10-15723.0747.0723.0738.0+2.0+0.27%5,700
2025-10-14723.0736.0717.0736.00.00.00%9,300
2025-10-10736.0736.0736.0736.0-2.0-0.27%100
2025-10-09748.0748.0732.0738.0-10.0-1.34%2,800
2025-10-08740.0749.0737.0748.0-2.0-0.27%4,600
2025-10-07732.0750.0732.0750.0+5.0+0.67%8,600
2025-10-06732.0749.0723.0745.0+13.0+1.78%14,400
2025-10-03750.0750.0731.0732.0-18.0-2.40%13,500
2025-10-02741.0750.0740.0750.0+4.0+0.54%7,700
2025-10-01748.0750.0737.0746.0+10.0+1.36%13,100
2025-09-30747.0748.0735.0736.0-19.0-2.52%12,000
2025-09-29753.0758.0747.0755.0+2.0+0.27%4,200
2025-09-26757.0757.0743.0753.0-1.0-0.13%9,400
2025-09-25757.0759.0752.0754.0-5.0-0.66%14,800
2025-09-24761.0761.0751.0759.0-2.0-0.26%8,100
2025-09-22720.0779.0720.0761.0+44.0+6.14%56,300
2025-09-19710.0718.0710.0717.0+9.0+1.27%5,100
2025-09-18711.0718.0708.0708.0+4.0+0.57%5,500
2025-09-17711.0720.0704.0704.0-7.0-0.98%3,800
2025-09-16715.0715.0711.0711.0-4.0-0.56%5,200
2025-09-12711.0717.0709.0715.0——3,600

直近120営業日分を表示