八洲電機
3153プライム/卸売業/Yashima Denki 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,040.0 | 3,110.0 | 3,040.0 | 3,060.0 | -75.0 | -2.39% | 39,800 |
| 2026-03-12 | 3,140.0 | 3,155.0 | 3,110.0 | 3,135.0 | -65.0 | -2.03% | 33,000 |
| 2026-03-11 | 3,215.0 | 3,285.0 | 3,195.0 | 3,200.0 | +25.0 | +0.79% | 39,000 |
| 2026-03-10 | 3,140.0 | 3,260.0 | 3,125.0 | 3,175.0 | +125.0 | +4.10% | 57,500 |
| 2026-03-09 | 2,996.0 | 3,070.0 | 2,934.0 | 3,050.0 | -160.0 | -4.98% | 95,500 |
| 2026-03-06 | 3,185.0 | 3,235.0 | 3,160.0 | 3,210.0 | -45.0 | -1.38% | 38,300 |
| 2026-03-05 | 3,270.0 | 3,340.0 | 3,205.0 | 3,255.0 | +125.0 | +3.99% | 76,000 |
| 2026-03-04 | 3,220.0 | 3,290.0 | 3,080.0 | 3,130.0 | -230.0 | -6.85% | 99,800 |
| 2026-03-03 | 3,485.0 | 3,520.0 | 3,360.0 | 3,360.0 | -180.0 | -5.08% | 69,100 |
| 2026-03-02 | 3,435.0 | 3,600.0 | 3,415.0 | 3,540.0 | -10.0 | -0.28% | 59,400 |
| 2026-02-27 | 3,450.0 | 3,560.0 | 3,405.0 | 3,550.0 | +145.0 | +4.26% | 48,700 |
| 2026-02-26 | 3,435.0 | 3,470.0 | 3,395.0 | 3,405.0 | -20.0 | -0.58% | 58,800 |
| 2026-02-25 | 3,500.0 | 3,500.0 | 3,400.0 | 3,425.0 | -50.0 | -1.44% | 57,200 |
| 2026-02-24 | 3,395.0 | 3,515.0 | 3,375.0 | 3,475.0 | +80.0 | +2.36% | 73,600 |
| 2026-02-20 | 3,460.0 | 3,560.0 | 3,385.0 | 3,395.0 | -60.0 | -1.74% | 52,900 |
| 2026-02-19 | 3,440.0 | 3,475.0 | 3,390.0 | 3,455.0 | +55.0 | +1.62% | 35,200 |
| 2026-02-18 | 3,450.0 | 3,475.0 | 3,380.0 | 3,400.0 | -20.0 | -0.58% | 45,700 |
| 2026-02-17 | 3,455.0 | 3,525.0 | 3,355.0 | 3,420.0 | -35.0 | -1.01% | 84,400 |
| 2026-02-16 | 3,465.0 | 3,505.0 | 3,430.0 | 3,455.0 | -35.0 | -1.00% | 42,800 |
| 2026-02-13 | 3,635.0 | 3,640.0 | 3,450.0 | 3,490.0 | -145.0 | -3.99% | 71,400 |
| 2026-02-12 | 3,520.0 | 3,655.0 | 3,510.0 | 3,635.0 | +85.0 | +2.39% | 60,200 |
| 2026-02-10 | 3,610.0 | 3,610.0 | 3,510.0 | 3,550.0 | -50.0 | -1.39% | 57,300 |
| 2026-02-09 | 3,600.0 | 3,625.0 | 3,545.0 | 3,600.0 | +60.0 | +1.69% | 73,800 |
| 2026-02-06 | 3,410.0 | 3,550.0 | 3,400.0 | 3,540.0 | +75.0 | +2.16% | 47,700 |
| 2026-02-05 | 3,480.0 | 3,495.0 | 3,400.0 | 3,465.0 | +40.0 | +1.17% | 69,700 |
| 2026-02-04 | 3,300.0 | 3,450.0 | 3,270.0 | 3,425.0 | +120.0 | +3.63% | 80,300 |
| 2026-02-03 | 3,225.0 | 3,340.0 | 3,190.0 | 3,305.0 | +150.0 | +4.75% | 81,800 |
| 2026-02-02 | 3,415.0 | 3,415.0 | 3,155.0 | 3,155.0 | +90.0 | +2.94% | 133,400 |
| 2026-01-30 | 3,080.0 | 3,095.0 | 3,000.0 | 3,065.0 | -5.0 | -0.16% | 68,100 |
| 2026-01-29 | 3,045.0 | 3,100.0 | 3,010.0 | 3,070.0 | +25.0 | +0.82% | 40,900 |
| 2026-01-28 | 3,110.0 | 3,115.0 | 3,045.0 | 3,045.0 | -95.0 | -3.03% | 37,800 |
| 2026-01-27 | 3,120.0 | 3,140.0 | 3,075.0 | 3,140.0 | -5.0 | -0.16% | 33,800 |
| 2026-01-26 | 3,145.0 | 3,155.0 | 3,100.0 | 3,145.0 | -25.0 | -0.79% | 33,700 |
| 2026-01-23 | 3,265.0 | 3,265.0 | 3,165.0 | 3,170.0 | -75.0 | -2.31% | 50,900 |
| 2026-01-22 | 3,130.0 | 3,250.0 | 3,100.0 | 3,245.0 | +155.0 | +5.02% | 54,600 |
| 2026-01-21 | 2,975.0 | 3,120.0 | 2,970.0 | 3,090.0 | +55.0 | +1.81% | 42,700 |
| 2026-01-20 | 3,135.0 | 3,150.0 | 3,035.0 | 3,035.0 | -100.0 | -3.19% | 45,300 |
| 2026-01-19 | 3,180.0 | 3,195.0 | 3,135.0 | 3,135.0 | -35.0 | -1.10% | 37,200 |
| 2026-01-16 | 3,115.0 | 3,170.0 | 3,090.0 | 3,170.0 | +25.0 | +0.79% | 45,700 |
| 2026-01-15 | 3,165.0 | 3,175.0 | 3,115.0 | 3,145.0 | +10.0 | +0.32% | 41,200 |
| 2026-01-14 | 3,055.0 | 3,145.0 | 3,055.0 | 3,135.0 | +90.0 | +2.96% | 59,200 |
| 2026-01-13 | 2,990.0 | 3,060.0 | 2,959.0 | 3,045.0 | +107.0 | +3.64% | 51,300 |
| 2026-01-09 | 2,962.0 | 2,974.0 | 2,891.0 | 2,938.0 | +26.0 | +0.89% | 36,300 |
| 2026-01-08 | 2,925.0 | 2,954.0 | 2,904.0 | 2,912.0 | -37.0 | -1.25% | 31,100 |
| 2026-01-07 | 2,909.0 | 3,010.0 | 2,909.0 | 2,949.0 | -6.0 | -0.20% | 72,500 |
| 2026-01-06 | 2,881.0 | 2,978.0 | 2,879.0 | 2,955.0 | +124.0 | +4.38% | 83,900 |
| 2026-01-05 | 2,882.0 | 2,906.0 | 2,831.0 | 2,831.0 | -51.0 | -1.77% | 38,000 |
| 2025-12-30 | 2,852.0 | 2,922.0 | 2,839.0 | 2,882.0 | +13.0 | +0.45% | 39,500 |
| 2025-12-29 | 2,835.0 | 2,885.0 | 2,835.0 | 2,869.0 | +17.0 | +0.60% | 34,300 |
| 2025-12-26 | 2,892.0 | 2,911.0 | 2,830.0 | 2,852.0 | -58.0 | -1.99% | 49,900 |
| 2025-12-25 | 2,943.0 | 2,943.0 | 2,905.0 | 2,910.0 | -12.0 | -0.41% | 24,900 |
| 2025-12-24 | 2,925.0 | 2,962.0 | 2,922.0 | 2,922.0 | -28.0 | -0.95% | 37,600 |
| 2025-12-23 | 2,940.0 | 2,971.0 | 2,913.0 | 2,950.0 | +11.0 | +0.37% | 49,300 |
| 2025-12-22 | 2,949.0 | 2,974.0 | 2,924.0 | 2,939.0 | +6.0 | +0.20% | 57,400 |
| 2025-12-19 | 2,890.0 | 2,958.0 | 2,887.0 | 2,933.0 | +44.0 | +1.52% | 107,100 |
| 2025-12-18 | 2,909.0 | 2,930.0 | 2,842.0 | 2,889.0 | -70.0 | -2.37% | 85,200 |
| 2025-12-17 | 2,909.0 | 2,978.0 | 2,909.0 | 2,959.0 | +80.0 | +2.78% | 67,400 |
| 2025-12-16 | 2,971.0 | 2,974.0 | 2,879.0 | 2,879.0 | -71.0 | -2.41% | 68,900 |
| 2025-12-15 | 2,880.0 | 2,965.0 | 2,863.0 | 2,950.0 | +28.0 | +0.96% | 64,900 |
| 2025-12-12 | 2,815.0 | 2,928.0 | 2,806.0 | 2,922.0 | +157.0 | +5.68% | 68,900 |
| 2025-12-11 | 2,865.0 | 2,870.0 | 2,764.0 | 2,765.0 | -93.0 | -3.25% | 56,100 |
| 2025-12-10 | 2,800.0 | 2,863.0 | 2,789.0 | 2,858.0 | +84.0 | +3.03% | 54,700 |
| 2025-12-09 | 2,800.0 | 2,834.0 | 2,763.0 | 2,774.0 | -28.0 | -1.00% | 45,300 |
| 2025-12-08 | 2,773.0 | 2,840.0 | 2,772.0 | 2,802.0 | +67.0 | +2.45% | 59,600 |
| 2025-12-05 | 2,712.0 | 2,751.0 | 2,702.0 | 2,735.0 | +27.0 | +1.00% | 62,500 |
| 2025-12-04 | 2,620.0 | 2,727.0 | 2,590.0 | 2,708.0 | +88.0 | +3.36% | 85,300 |
| 2025-12-03 | 2,563.0 | 2,659.0 | 2,552.0 | 2,620.0 | +57.0 | +2.22% | 73,800 |
| 2025-12-02 | 2,580.0 | 2,601.0 | 2,554.0 | 2,563.0 | -25.0 | -0.97% | 49,800 |
| 2025-12-01 | 2,658.0 | 2,669.0 | 2,582.0 | 2,588.0 | -42.0 | -1.60% | 44,300 |
| 2025-11-28 | 2,623.0 | 2,655.0 | 2,601.0 | 2,630.0 | -33.0 | -1.24% | 86,600 |
| 2025-11-27 | 2,676.0 | 2,685.0 | 2,630.0 | 2,663.0 | +1.0 | +0.04% | 33,200 |
| 2025-11-26 | 2,695.0 | 2,695.0 | 2,640.0 | 2,662.0 | -30.0 | -1.11% | 54,100 |
| 2025-11-25 | 2,733.0 | 2,733.0 | 2,654.0 | 2,692.0 | -3.0 | -0.11% | 42,200 |
| 2025-11-21 | 2,656.0 | 2,704.0 | 2,651.0 | 2,695.0 | -11.0 | -0.41% | 44,300 |
| 2025-11-20 | 2,735.0 | 2,765.0 | 2,702.0 | 2,706.0 | +21.0 | +0.78% | 57,800 |
| 2025-11-19 | 2,708.0 | 2,732.0 | 2,662.0 | 2,685.0 | -42.0 | -1.54% | 44,900 |
| 2025-11-18 | 2,759.0 | 2,759.0 | 2,690.0 | 2,727.0 | -33.0 | -1.20% | 64,700 |
| 2025-11-17 | 2,797.0 | 2,812.0 | 2,745.0 | 2,760.0 | -21.0 | -0.76% | 38,800 |
| 2025-11-14 | 2,735.0 | 2,805.0 | 2,731.0 | 2,781.0 | +18.0 | +0.65% | 70,800 |
| 2025-11-13 | 2,701.0 | 2,819.0 | 2,701.0 | 2,763.0 | +73.0 | +2.71% | 107,900 |
| 2025-11-12 | 2,635.0 | 2,693.0 | 2,610.0 | 2,690.0 | +55.0 | +2.09% | 79,200 |
| 2025-11-11 | 2,600.0 | 2,635.0 | 2,547.0 | 2,635.0 | +61.0 | +2.37% | 87,700 |
| 2025-11-10 | 2,480.0 | 2,577.0 | 2,468.0 | 2,574.0 | +107.0 | +4.34% | 82,100 |
| 2025-11-07 | 2,496.0 | 2,509.0 | 2,456.0 | 2,467.0 | -55.0 | -2.18% | 69,400 |
| 2025-11-06 | 2,505.0 | 2,560.0 | 2,474.0 | 2,522.0 | +22.0 | +0.88% | 79,300 |
| 2025-11-05 | 2,503.0 | 2,537.0 | 2,433.0 | 2,500.0 | -53.0 | -2.08% | 117,600 |
| 2025-11-04 | 2,560.0 | 2,565.0 | 2,470.0 | 2,553.0 | -47.0 | -1.81% | 165,500 |
| 2025-10-31 | 2,446.0 | 2,747.0 | 2,433.0 | 2,600.0 | +199.0 | +8.29% | 492,800 |
| 2025-10-30 | 2,351.0 | 2,446.0 | 2,351.0 | 2,401.0 | +51.0 | +2.17% | 160,500 |
| 2025-10-29 | 2,380.0 | 2,391.0 | 2,337.0 | 2,350.0 | -2.0 | -0.09% | 53,800 |
| 2025-10-28 | 2,443.0 | 2,445.0 | 2,352.0 | 2,352.0 | -84.0 | -3.45% | 59,000 |
| 2025-10-27 | 2,420.0 | 2,442.0 | 2,406.0 | 2,436.0 | +39.0 | +1.63% | 48,900 |
| 2025-10-24 | 2,410.0 | 2,410.0 | 2,358.0 | 2,397.0 | -26.0 | -1.07% | 53,000 |
| 2025-10-23 | 2,311.0 | 2,425.0 | 2,308.0 | 2,423.0 | +126.0 | +5.49% | 130,900 |
| 2025-10-22 | 2,271.0 | 2,310.0 | 2,267.0 | 2,297.0 | +18.0 | +0.79% | 43,900 |
| 2025-10-21 | 2,274.0 | 2,297.0 | 2,261.0 | 2,279.0 | +12.0 | +0.53% | 64,700 |
| 2025-10-20 | 2,245.0 | 2,267.0 | 2,220.0 | 2,267.0 | +69.0 | +3.14% | 44,200 |
| 2025-10-17 | 2,193.0 | 2,208.0 | 2,173.0 | 2,198.0 | +5.0 | +0.23% | 38,100 |
| 2025-10-16 | 2,184.0 | 2,206.0 | 2,178.0 | 2,193.0 | +23.0 | +1.06% | 43,800 |
| 2025-10-15 | 2,096.0 | 2,175.0 | 2,096.0 | 2,170.0 | +72.0 | +3.43% | 44,300 |
| 2025-10-14 | 2,100.0 | 2,125.0 | 2,078.0 | 2,098.0 | -31.0 | -1.46% | 72,800 |
| 2025-10-10 | 2,181.0 | 2,181.0 | 2,118.0 | 2,129.0 | -70.0 | -3.18% | 76,400 |
| 2025-10-09 | 2,202.0 | 2,225.0 | 2,188.0 | 2,199.0 | -2.0 | -0.09% | 46,200 |
| 2025-10-08 | 2,225.0 | 2,252.0 | 2,201.0 | 2,201.0 | -24.0 | -1.08% | 42,800 |
| 2025-10-07 | 2,228.0 | 2,264.0 | 2,215.0 | 2,225.0 | 0.0 | 0.00% | 48,400 |
| 2025-10-06 | 2,233.0 | 2,238.0 | 2,207.0 | 2,225.0 | +25.0 | +1.14% | 43,200 |
| 2025-10-03 | 2,210.0 | 2,224.0 | 2,183.0 | 2,200.0 | +1.0 | +0.05% | 31,200 |
| 2025-10-02 | 2,196.0 | 2,222.0 | 2,166.0 | 2,199.0 | -15.0 | -0.68% | 48,700 |
| 2025-10-01 | 2,210.0 | 2,225.0 | 2,176.0 | 2,214.0 | -2.0 | -0.09% | 66,900 |
| 2025-09-30 | 2,253.0 | 2,259.0 | 2,187.0 | 2,216.0 | -37.0 | -1.64% | 70,500 |
| 2025-09-29 | 2,240.0 | 2,264.0 | 2,205.0 | 2,253.0 | -23.0 | -1.01% | 221,700 |
| 2025-09-26 | 2,262.0 | 2,308.0 | 2,262.0 | 2,276.0 | -11.0 | -0.48% | 153,000 |
| 2025-09-25 | 2,288.0 | 2,308.0 | 2,281.0 | 2,287.0 | -41.0 | -1.76% | 106,300 |
| 2025-09-24 | 2,352.0 | 2,359.0 | 2,312.0 | 2,328.0 | -20.0 | -0.85% | 73,700 |
| 2025-09-22 | 2,343.0 | 2,373.0 | 2,329.0 | 2,348.0 | +1.0 | +0.04% | 110,400 |
| 2025-09-19 | 2,326.0 | 2,354.0 | 2,314.0 | 2,347.0 | +18.0 | +0.77% | 79,900 |
| 2025-09-18 | 2,295.0 | 2,350.0 | 2,285.0 | 2,329.0 | +37.0 | +1.61% | 74,200 |
| 2025-09-17 | 2,331.0 | 2,331.0 | 2,270.0 | 2,292.0 | -49.0 | -2.09% | 71,300 |
| 2025-09-16 | 2,365.0 | 2,368.0 | 2,330.0 | 2,341.0 | -17.0 | -0.72% | 68,100 |
| 2025-09-12 | 2,369.0 | 2,378.0 | 2,340.0 | 2,358.0 | — | — | 95,800 |
直近120営業日分を表示