KabuInsight

ヨシックスホールディングス

3221
プライム/小売業/Yossix Holdings 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
2026-03-133,480.03,590.03,480.03,510.0+45.0+1.30%32,800
2026-03-123,515.03,515.03,465.03,465.0-40.0-1.14%25,500
2026-03-113,570.03,570.03,505.03,505.0-30.0-0.85%20,300
2026-03-103,555.03,585.03,510.03,535.0+40.0+1.14%32,900
2026-03-093,410.03,515.03,410.03,495.0-45.0-1.27%33,300
2026-03-063,480.03,555.03,470.03,540.0+40.0+1.14%24,300
2026-03-053,510.03,560.03,470.03,500.0+40.0+1.16%33,500
2026-03-043,355.03,460.03,355.03,460.0+5.0+0.14%48,700
2026-03-033,600.03,600.03,455.03,455.0-165.0-4.56%51,200
2026-03-023,590.03,640.03,550.03,620.0-20.0-0.55%28,400
2026-02-273,615.03,650.03,615.03,640.0+45.0+1.25%22,200
2026-02-263,530.03,645.03,530.03,595.0+45.0+1.27%32,700
2026-02-253,570.03,600.03,535.03,550.0-40.0-1.11%30,800
2026-02-243,545.03,615.03,535.03,590.0+40.0+1.13%29,200
2026-02-203,550.03,575.03,545.03,550.0-25.0-0.70%20,700
2026-02-193,550.03,610.03,525.03,575.00.00.00%34,900
2026-02-183,500.03,615.03,500.03,575.0+85.0+2.44%36,300
2026-02-173,590.03,590.03,455.03,490.0-115.0-3.19%56,400
2026-02-163,550.03,625.03,545.03,605.0+120.0+3.44%52,800
2026-02-133,525.03,530.03,465.03,485.0-25.0-0.71%40,800
2026-02-123,425.03,525.03,410.03,510.0+85.0+2.48%47,300
2026-02-103,340.03,450.03,325.03,425.0+110.0+3.32%56,200
2026-02-093,345.03,345.03,250.03,315.0+150.0+4.74%88,600
2026-02-063,190.03,205.03,145.03,165.0-35.0-1.09%24,200
2026-02-053,150.03,225.03,140.03,200.0+80.0+2.56%30,700
2026-02-043,120.03,140.03,110.03,120.0-15.0-0.48%47,400
2026-02-033,155.03,160.03,130.03,135.0-25.0-0.79%35,000
2026-02-023,185.03,200.03,150.03,160.0+15.0+0.48%76,400
2026-01-303,125.03,160.03,100.03,145.0+40.0+1.29%42,700
2026-01-293,085.03,120.03,060.03,105.0+25.0+0.81%49,900
2026-01-283,125.03,125.03,065.03,080.0-45.0-1.44%32,200
2026-01-273,185.03,185.03,125.03,125.0-60.0-1.88%28,500
2026-01-263,180.03,200.03,160.03,185.0-10.0-0.31%27,700
2026-01-233,240.03,240.03,195.03,195.0-30.0-0.93%28,200
2026-01-223,185.03,240.03,175.03,225.0+50.0+1.57%44,200
2026-01-213,200.03,210.03,175.03,175.0-45.0-1.40%31,000
2026-01-203,185.03,245.03,160.03,220.0+45.0+1.42%33,500
2026-01-193,215.03,215.03,170.03,175.0-20.0-0.63%35,400
2026-01-163,190.03,235.03,180.03,195.0-25.0-0.78%39,400
2026-01-153,140.03,220.03,130.03,220.0+105.0+3.37%40,500
2026-01-143,085.03,115.03,085.03,115.0+30.0+0.97%21,900
2026-01-133,130.03,130.03,085.03,085.0-10.0-0.32%39,800
2026-01-093,085.03,125.03,085.03,095.0+20.0+0.65%29,400
2026-01-083,090.03,090.03,055.03,075.0-15.0-0.49%40,800
2026-01-073,045.03,095.03,020.03,090.0+45.0+1.48%39,700
2026-01-062,993.03,050.02,990.03,045.0+67.0+2.25%44,300
2026-01-052,969.02,990.02,944.02,978.0+22.0+0.74%38,400
2025-12-302,970.02,979.02,955.02,956.0-44.0-1.47%46,500
2025-12-293,005.03,005.02,974.03,000.0-5.0-0.17%36,800
2025-12-262,949.03,010.02,949.03,005.0+71.0+2.42%43,900
2025-12-252,950.02,951.02,920.02,934.0-21.0-0.71%38,900
2025-12-242,960.02,975.02,940.02,955.0-14.0-0.47%17,500
2025-12-232,943.02,975.02,943.02,969.0+26.0+0.88%17,000
2025-12-222,980.02,988.02,929.02,943.0-28.0-0.94%27,900
2025-12-192,983.03,010.02,971.02,971.0-26.0-0.87%43,500
2025-12-182,944.03,000.02,938.02,997.0+53.0+1.80%29,000
2025-12-172,945.02,956.02,920.02,944.00.00.00%24,000
2025-12-162,958.02,983.02,940.02,944.0-14.0-0.47%27,800
2025-12-152,920.02,975.02,920.02,958.0+38.0+1.30%32,400
2025-12-122,863.02,920.02,861.02,920.0+91.0+3.22%45,000
2025-12-112,902.02,902.02,812.02,829.0-63.0-2.18%35,200
2025-12-102,880.02,907.02,880.02,892.0+5.0+0.17%25,900
2025-12-092,921.02,939.02,880.02,887.0-46.0-1.57%29,600
2025-12-082,887.02,934.02,887.02,933.0+46.0+1.59%42,400
2025-12-052,875.02,895.02,858.02,887.0-1.0-0.03%25,900
2025-12-042,908.02,923.02,878.02,888.0-23.0-0.79%38,900
2025-12-032,942.02,943.02,911.02,911.0-31.0-1.05%31,500
2025-12-022,930.02,956.02,913.02,942.0-1.0-0.03%29,000
2025-12-012,948.02,984.02,925.02,943.0+1.0+0.03%26,900
2025-11-282,920.02,954.02,920.02,942.0+22.0+0.75%29,700
2025-11-272,925.02,935.02,908.02,920.0-4.0-0.14%26,100
2025-11-262,936.02,939.02,910.02,924.0-12.0-0.41%21,300
2025-11-252,977.03,010.02,928.02,936.0-42.0-1.41%40,500
2025-11-212,869.02,978.02,854.02,978.0+102.0+3.55%56,500
2025-11-202,852.02,887.02,833.02,876.0+49.0+1.73%33,600
2025-11-192,870.02,900.02,824.02,827.0-69.0-2.38%36,300
2025-11-182,924.02,929.02,880.02,896.0-36.0-1.23%42,000
2025-11-172,900.02,932.02,883.02,932.0+32.0+1.10%43,800
2025-11-142,848.02,905.02,848.02,900.0+59.0+2.08%76,500
2025-11-132,784.02,848.02,784.02,841.0+33.0+1.18%51,100
2025-11-122,782.02,819.02,767.02,808.0+26.0+0.93%73,300
2025-11-112,800.02,845.02,758.02,782.0-36.0-1.28%101,500
2025-11-102,665.02,824.02,655.02,818.0+283.0+11.16%224,400
2025-11-072,523.02,545.02,519.02,535.0-2.0-0.08%21,700
2025-11-062,530.02,552.02,523.02,537.0+4.0+0.16%18,400
2025-11-052,549.02,552.02,515.02,533.0-17.0-0.67%27,100
2025-11-042,520.02,553.02,505.02,550.0+19.0+0.75%28,200
2025-10-312,504.02,535.02,495.02,531.0+37.0+1.48%28,400
2025-10-302,498.02,504.02,482.02,494.0-4.0-0.16%79,200
2025-10-292,524.02,524.02,497.02,498.0-26.0-1.03%43,000
2025-10-282,570.02,570.02,522.02,524.0-56.0-2.17%36,800
2025-10-272,553.02,580.02,553.02,580.0+30.0+1.18%16,100
2025-10-242,580.02,580.02,550.02,550.0-22.0-0.86%20,400
2025-10-232,576.02,588.02,565.02,572.0+3.0+0.12%16,600
2025-10-222,555.02,577.02,555.02,569.0+17.0+0.67%14,000
2025-10-212,557.02,562.02,546.02,552.0-4.0-0.16%14,200
2025-10-202,560.02,576.02,535.02,556.0+11.0+0.43%20,700
2025-10-172,556.02,556.02,537.02,545.0-5.0-0.20%13,000
2025-10-162,553.02,557.02,531.02,550.0+2.0+0.08%17,500
2025-10-152,529.02,548.02,524.02,548.0+35.0+1.39%22,000
2025-10-142,510.02,526.02,490.02,513.0-8.0-0.32%42,200
2025-10-102,516.02,528.02,508.02,521.0-3.0-0.12%26,100
2025-10-092,530.02,543.02,517.02,524.0-9.0-0.36%31,700
2025-10-082,530.02,552.02,530.02,533.0+6.0+0.24%24,600
2025-10-072,551.02,563.02,527.02,527.0-39.0-1.52%33,400
2025-10-062,553.02,569.02,533.02,566.0+41.0+1.62%49,500
2025-10-032,535.02,552.02,521.02,525.0+1.0+0.04%31,200
2025-10-022,531.02,554.02,510.02,524.0+3.0+0.12%44,100
2025-10-012,610.02,610.02,520.02,521.0-95.0-3.63%94,400
2025-09-302,626.02,644.02,609.02,616.0-35.0-1.32%51,700
2025-09-292,701.02,702.02,651.02,651.0-120.0-4.33%133,800
2025-09-262,736.02,771.02,734.02,771.0+36.0+1.32%208,300
2025-09-252,740.02,740.02,733.02,735.0-1.0-0.04%68,500
2025-09-242,739.02,740.02,725.02,736.0+11.0+0.40%54,800
2025-09-222,735.02,742.02,723.02,725.0-18.0-0.66%36,600
2025-09-192,705.02,743.02,690.02,743.0+46.0+1.71%40,100
2025-09-182,672.02,704.02,671.02,697.0+25.0+0.94%32,100
2025-09-172,662.02,679.02,657.02,672.0+10.0+0.38%27,900
2025-09-162,667.02,668.02,657.02,662.0+10.0+0.38%19,000
2025-09-122,652.02,662.02,651.02,652.0——22,300

直近120営業日分を表示