KabuInsight

ワイエスフード

3358
スタンダード/小売業/Y.S.FOOD 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
2026-03-13114.0121.0111.0115.0-1.0-0.86%1,435,800
2026-03-12129.0135.0115.0116.0+2.0+1.75%10,438,800
2026-03-11114.0116.0112.0114.0+3.0+2.70%734,000
2026-03-10113.0113.0109.0111.0+1.0+0.91%786,700
2026-03-09108.0112.0106.0110.0-5.0-4.35%1,039,400
2026-03-06118.0118.0112.0115.0-4.0-3.36%933,300
2026-03-05121.0123.0116.0119.0+3.0+2.59%1,927,400
2026-03-04116.0119.0108.0116.0-8.0-6.45%4,010,600
2026-03-03156.0174.0121.0124.0-27.0-17.88%20,011,100
2026-03-02121.0151.0117.0151.0+50.0+49.50%23,144,800
2026-02-27101.0101.099.0101.00.00.00%72,100
2026-02-26100.0101.099.0101.0+1.0+1.00%44,100
2026-02-25101.0101.0100.0100.0+1.0+1.01%18,600
2026-02-2499.0100.099.099.00.00.00%30,600
2026-02-20100.0100.098.099.0-1.0-1.00%28,400
2026-02-1998.0100.097.0100.0+2.0+2.04%76,400
2026-02-1898.098.097.098.0+1.0+1.03%113,000
2026-02-1798.098.097.097.00.00.00%46,300
2026-02-16106.0106.096.097.0-6.0-5.83%268,400
2026-02-1399.0103.099.0103.0+4.0+4.04%216,300
2026-02-1298.0101.097.099.0+1.0+1.02%176,800
2026-02-1096.098.096.098.0+2.0+2.08%89,800
2026-02-0996.097.096.096.00.00.00%39,700
2026-02-0696.097.096.096.0-2.0-2.04%28,700
2026-02-0597.098.097.098.0+1.0+1.03%43,300
2026-02-0497.098.097.097.00.00.00%44,400
2026-02-0398.098.097.097.0-1.0-1.02%14,900
2026-02-0297.098.096.098.0+1.0+1.03%27,800
2026-01-3098.098.096.097.0-1.0-1.02%50,100
2026-01-2996.099.096.098.0+2.0+2.08%42,300
2026-01-28100.0100.096.096.0-2.0-2.04%36,800
2026-01-2797.099.096.098.00.00.00%75,900
2026-01-2697.098.095.098.0+1.0+1.03%53,100
2026-01-2396.097.095.097.0+1.0+1.04%48,000
2026-01-2296.097.096.096.00.00.00%62,000
2026-01-2198.098.096.096.0-3.0-3.03%60,800
2026-01-2097.099.096.099.00.00.00%34,700
2026-01-1997.099.095.099.0+1.0+1.02%126,300
2026-01-1699.0102.096.098.0+4.0+4.26%629,400
2026-01-1596.096.094.094.0-2.0-2.08%47,800
2026-01-1494.096.094.096.0+2.0+2.13%112,400
2026-01-1396.097.094.094.0-2.0-2.08%92,800
2026-01-0995.097.093.096.00.00.00%104,500
2026-01-0895.096.094.096.00.00.00%87,000
2026-01-0794.098.093.096.0+2.0+2.13%175,500
2026-01-0694.094.092.094.00.00.00%72,300
2026-01-0595.095.093.094.00.00.00%95,000
2025-12-3093.094.093.094.0+1.0+1.08%57,600
2025-12-2993.093.092.093.00.00.00%63,600
2025-12-2692.093.089.093.00.00.00%134,400
2025-12-2593.094.092.093.0+2.0+2.20%135,000
2025-12-2492.092.089.091.00.00.00%137,700
2025-12-2391.093.089.091.00.00.00%222,300
2025-12-2289.097.088.091.0+3.0+3.41%449,700
2025-12-1988.089.087.088.00.00.00%67,000
2025-12-1887.088.087.088.00.00.00%127,000
2025-12-1789.090.088.088.00.00.00%124,200
2025-12-1691.091.087.088.0-3.0-3.30%368,200
2025-12-1593.0107.090.091.0+3.0+3.41%3,311,200
2025-12-1288.089.088.088.00.00.00%24,200
2025-12-1189.090.088.088.0-1.0-1.12%55,700
2025-12-1089.090.088.089.0+1.0+1.14%63,900
2025-12-0988.089.087.088.0+1.0+1.15%19,900
2025-12-0887.089.087.087.00.00.00%69,700
2025-12-0588.088.087.087.0-1.0-1.14%25,700
2025-12-0486.088.086.088.0+1.0+1.15%75,700
2025-12-0389.094.086.087.0-3.0-3.33%537,700
2025-12-0291.091.089.090.00.00.00%72,100
2025-12-0191.091.089.090.0+1.0+1.12%56,100
2025-11-2889.091.088.089.0+2.0+2.30%67,900
2025-11-2788.090.087.087.00.00.00%108,700
2025-11-2688.088.087.087.0-1.0-1.14%15,000
2025-11-2589.089.088.088.0+1.0+1.15%20,600
2025-11-2189.089.087.087.0-2.0-2.25%18,700
2025-11-2088.090.088.089.0+2.0+2.30%15,800
2025-11-1989.089.087.087.0-2.0-2.25%23,100
2025-11-1890.090.088.089.0-1.0-1.11%57,900
2025-11-1791.091.090.090.0-2.0-2.17%21,000
2025-11-1490.092.090.092.0+2.0+2.22%72,400
2025-11-1391.091.090.090.0-2.0-2.17%32,900
2025-11-1291.092.088.092.0+2.0+2.22%132,600
2025-11-1189.090.089.090.0+1.0+1.12%25,300
2025-11-1088.089.088.089.0-1.0-1.11%8,000
2025-11-0788.090.087.090.0+2.0+2.27%41,400
2025-11-0687.090.087.088.0+1.0+1.15%35,500
2025-11-0590.090.087.087.0-2.0-2.25%42,600
2025-11-0489.090.089.089.00.00.00%10,500
2025-10-3190.090.089.089.0-1.0-1.11%5,600
2025-10-3089.090.088.090.0+1.0+1.12%22,200
2025-10-2990.090.089.089.0-1.0-1.11%63,300
2025-10-2893.093.090.090.0-2.0-2.17%30,300
2025-10-2791.093.090.092.0+1.0+1.10%62,800
2025-10-2490.091.089.091.00.00.00%25,600
2025-10-2391.091.090.091.0+1.0+1.11%31,900
2025-10-2291.092.090.090.0-1.0-1.10%23,900
2025-10-2189.092.088.091.0+1.0+1.11%74,800
2025-10-2090.090.087.090.00.00.00%145,700
2025-10-1790.090.088.090.0-1.0-1.10%57,000
2025-10-1694.094.090.091.0+1.0+1.11%104,900
2025-10-1590.092.090.090.0+1.0+1.12%28,200
2025-10-1490.091.087.089.0-3.0-3.26%174,800
2025-10-1093.093.092.092.0-2.0-2.13%88,400
2025-10-0994.094.093.094.0-1.0-1.05%26,000
2025-10-0893.095.093.095.00.00.00%42,300
2025-10-0795.095.094.095.00.00.00%52,900
2025-10-0695.095.094.095.00.00.00%24,900
2025-10-0395.096.094.095.00.00.00%96,400
2025-10-0295.096.095.095.0-1.0-1.04%34,400
2025-10-0196.097.096.096.00.00.00%78,300
2025-09-3097.097.096.096.0-2.0-2.04%108,700
2025-09-2997.098.097.098.0+1.0+1.03%62,200
2025-09-2697.098.097.097.0-2.0-2.02%267,600
2025-09-2599.0100.098.099.00.00.00%88,900
2025-09-24102.0102.099.099.0-1.0-1.00%88,500
2025-09-2298.0101.098.0100.0+1.0+1.01%113,700
2025-09-1998.0100.098.099.00.00.00%67,500
2025-09-1899.0100.098.099.0+2.0+2.06%134,000
2025-09-1799.0106.097.097.0-2.0-2.02%670,600
2025-09-1699.099.097.099.0+2.0+2.06%95,500
2025-09-1298.099.097.097.0——84,100

直近120営業日分を表示