KabuInsight

丸千代山岡家

3399
スタンダード/小売業/Maruchiyo Yamaokaya Corporation
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
2026-03-133,320.03,470.03,285.03,395.0+45.0+1.34%217,800
2026-03-123,400.03,435.03,290.03,350.0+20.0+0.60%358,900
2026-03-113,700.03,750.03,305.03,330.0-395.0-10.60%547,800
2026-03-103,710.03,735.03,610.03,725.0+60.0+1.64%162,200
2026-03-093,715.03,730.03,580.03,665.0-190.0-4.93%262,000
2026-03-063,765.03,855.03,700.03,855.0+65.0+1.72%106,500
2026-03-053,850.03,940.03,745.03,790.0+60.0+1.61%198,100
2026-03-043,705.03,850.03,700.03,730.0-115.0-2.99%274,600
2026-03-033,880.03,915.03,800.03,845.0-25.0-0.65%235,800
2026-03-023,930.03,985.03,870.03,870.0-130.0-3.25%168,700
2026-02-273,900.04,010.03,890.04,000.0+115.0+2.96%199,100
2026-02-263,825.03,925.03,785.03,885.0+65.0+1.70%208,200
2026-02-253,710.03,835.03,685.03,820.0+160.0+4.37%257,700
2026-02-243,630.03,670.03,595.03,660.0+5.0+0.14%106,900
2026-02-203,660.03,700.03,600.03,655.0+10.0+0.27%140,300
2026-02-193,555.03,645.03,515.03,645.0+110.0+3.11%101,900
2026-02-183,595.03,595.03,415.03,535.0-90.0-2.48%295,500
2026-02-173,710.03,745.03,615.03,625.0-125.0-3.33%150,800
2026-02-163,730.03,770.03,700.03,750.0+35.0+0.94%135,500
2026-02-133,645.03,730.03,605.03,715.0+85.0+2.34%206,600
2026-02-123,580.03,630.03,560.03,630.0+35.0+0.97%134,400
2026-02-103,515.03,635.03,515.03,595.0+65.0+1.84%182,700
2026-02-093,540.03,540.03,435.03,530.0-10.0-0.28%116,600
2026-02-063,535.03,550.03,465.03,540.0+40.0+1.14%179,700
2026-02-053,440.03,520.03,435.03,500.0+60.0+1.74%225,100
2026-02-043,385.03,445.03,365.03,440.0+55.0+1.62%145,300
2026-02-033,275.03,420.03,235.03,385.0+135.0+4.15%245,200
2026-02-023,310.03,435.03,170.03,250.0-40.0-1.22%310,800
2026-01-303,200.03,305.03,165.03,290.0+70.0+2.17%219,500
2026-01-293,230.03,235.03,150.03,220.0-30.0-0.92%280,300
2026-01-283,255.03,265.03,240.03,250.0-10.0-0.31%619,400
2026-01-273,250.03,260.03,230.03,260.0+30.0+0.93%205,500
2026-01-263,255.03,260.03,215.03,230.00.00.00%166,400
2026-01-233,180.03,255.03,180.03,230.0+35.0+1.10%182,700
2026-01-223,115.03,220.03,115.03,195.0+80.0+2.57%194,800
2026-01-213,070.03,115.03,055.03,115.0+30.0+0.97%112,400
2026-01-203,100.03,105.03,065.03,085.0-25.0-0.80%99,400
2026-01-193,105.03,160.03,100.03,110.0-15.0-0.48%129,800
2026-01-163,165.03,165.03,070.03,125.0-5.0-0.16%148,800
2026-01-153,085.03,140.03,085.03,130.0+50.0+1.62%86,400
2026-01-143,110.03,115.03,080.03,080.0+15.0+0.49%79,700
2026-01-133,245.03,245.03,065.03,065.0-170.0-5.26%352,600
2026-01-093,190.03,235.03,160.03,235.0+65.0+2.05%120,500
2026-01-083,195.03,210.03,155.03,170.0-30.0-0.94%104,600
2026-01-073,250.03,250.03,155.03,200.0-50.0-1.54%143,600
2026-01-063,145.03,250.03,140.03,250.0+125.0+4.00%229,600
2026-01-053,085.03,140.03,055.03,125.0+70.0+2.29%132,400
2025-12-303,040.03,105.03,025.03,055.0+15.0+0.49%149,400
2025-12-292,957.03,065.02,957.03,040.0+84.0+2.84%153,700
2025-12-263,010.03,030.02,956.02,956.0-39.0-1.30%166,800
2025-12-252,989.03,005.02,965.02,995.0+24.0+0.81%142,900
2025-12-242,945.02,980.02,896.02,971.0+31.0+1.05%162,700
2025-12-232,990.03,010.02,940.02,940.0-32.0-1.08%123,100
2025-12-223,020.03,065.02,940.02,972.0-38.0-1.26%221,700
2025-12-192,989.03,025.02,972.03,010.0+39.0+1.31%139,700
2025-12-182,989.03,035.02,960.02,971.0-9.0-0.30%141,400
2025-12-173,075.03,075.02,956.02,980.0-110.0-3.56%271,000
2025-12-163,190.03,200.03,040.03,090.0-115.0-3.59%368,300
2025-12-153,085.03,245.03,045.03,205.0+287.0+9.84%688,000
2025-12-122,880.02,918.02,842.02,918.0+78.0+2.75%202,800
2025-12-112,940.02,940.02,810.02,840.0-77.0-2.64%197,200
2025-12-102,830.02,942.02,830.02,917.0+114.0+4.07%190,600
2025-12-092,857.02,886.02,801.02,803.0-37.0-1.30%95,400
2025-12-082,791.02,848.02,789.02,840.0+50.0+1.79%90,200
2025-12-052,800.02,824.02,770.02,790.0+10.0+0.36%81,000
2025-12-042,814.02,817.02,764.02,780.0-20.0-0.71%94,200
2025-12-032,847.02,850.02,750.02,800.0-34.0-1.20%194,700
2025-12-022,902.02,915.02,833.02,834.0-67.0-2.31%145,500
2025-12-012,906.03,000.02,887.02,901.0+34.0+1.19%240,300
2025-11-282,902.02,916.02,854.02,867.0+15.0+0.53%81,500
2025-11-272,835.02,873.02,828.02,852.0+21.0+0.74%74,200
2025-11-262,850.02,853.02,811.02,831.0-9.0-0.32%88,300
2025-11-252,897.02,901.02,816.02,840.0-52.0-1.80%117,500
2025-11-212,731.02,900.02,727.02,892.0+152.0+5.55%204,900
2025-11-202,812.02,812.02,732.02,740.0-32.0-1.15%143,600
2025-11-192,824.02,851.02,771.02,772.0-78.0-2.74%173,000
2025-11-182,890.02,911.02,770.02,850.0-15.0-0.52%268,900
2025-11-172,967.02,967.02,791.02,865.0-102.0-3.44%273,100
2025-11-142,998.03,025.02,939.02,967.00.00.00%192,700
2025-11-132,985.03,025.02,965.02,967.0-43.0-1.43%235,100
2025-11-122,872.03,040.02,845.03,010.0+194.0+6.89%467,200
2025-11-112,965.02,991.02,816.02,816.0-149.0-5.03%451,900
2025-11-102,750.02,965.02,718.02,965.0+226.0+8.25%470,500
2025-11-072,636.02,739.02,625.02,739.0+99.0+3.75%222,200
2025-11-062,720.02,740.02,640.02,640.0-57.0-2.11%148,600
2025-11-052,700.02,745.02,654.02,697.0-3.0-0.11%231,600
2025-11-042,721.02,725.02,650.02,700.0+20.0+0.75%154,200
2025-10-312,597.02,693.02,597.02,680.0+83.0+3.20%227,100
2025-10-302,600.02,635.02,595.02,597.0-41.0-1.55%305,500
2025-10-292,725.02,759.02,638.02,638.0-136.0-4.90%442,400
2025-10-282,818.02,818.02,768.02,774.0-36.0-1.28%149,400
2025-10-272,804.02,844.02,780.02,810.0-22.0-0.78%242,400
2025-10-242,908.02,914.02,831.02,832.0-104.0-3.54%422,200
2025-10-232,946.03,005.02,926.02,936.0+6.0+0.20%306,400
2025-10-222,893.02,950.02,890.02,930.0+9.0+0.31%170,500
2025-10-212,886.02,941.02,833.02,921.0+40.0+1.39%194,100
2025-10-202,885.02,915.02,865.02,881.0+14.0+0.49%131,500
2025-10-172,850.02,895.02,836.02,867.0+24.0+0.84%196,600
2025-10-163,000.03,000.02,829.02,843.0-134.0-4.50%374,300
2025-10-152,960.03,020.02,950.02,977.0+45.0+1.53%243,200
2025-10-142,885.02,956.02,845.02,932.0-3.0-0.10%269,500
2025-10-102,880.02,949.02,869.02,935.0+18.0+0.62%227,600
2025-10-092,961.02,975.02,890.02,917.0-48.0-1.62%320,400
2025-10-082,993.03,015.02,943.02,965.0-28.0-0.94%316,300
2025-10-073,055.03,055.02,953.02,993.0-92.0-2.98%379,400
2025-10-063,105.03,115.02,996.03,085.0+50.0+1.65%251,800
2025-10-033,030.03,085.03,000.03,035.0+39.0+1.30%208,800
2025-10-023,050.03,060.02,981.02,996.0-54.0-1.77%290,300
2025-10-013,105.03,115.03,015.03,050.0-125.0-3.94%424,900
2025-09-303,235.03,250.03,130.03,175.0-110.0-3.35%324,200
2025-09-293,305.03,360.03,265.03,285.0-65.0-1.94%202,900
2025-09-263,475.03,485.03,350.03,350.0-105.0-3.04%220,000
2025-09-253,360.03,495.03,360.03,455.0+120.0+3.60%304,200
2025-09-243,315.03,405.03,285.03,335.0+20.0+0.60%248,500
2025-09-223,375.03,420.03,275.03,315.0-60.0-1.78%369,100
2025-09-193,490.03,515.03,335.03,375.0-135.0-3.85%480,700
2025-09-183,545.03,615.03,410.03,510.0-90.0-2.50%625,600
2025-09-173,680.03,700.03,515.03,600.0-95.0-2.57%592,500
2025-09-163,590.03,745.03,480.03,695.0-175.0-4.52%1,198,200
2025-09-123,965.04,030.03,860.03,870.0——490,500

直近120営業日分を表示