山喜
3598スタンダード/繊維製品/YAMAKI 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 | 171.0 | 172.0 | 170.0 | 170.0 | -1.0 | -0.58% | 5,400 |
| 2026-03-12 | 172.0 | 172.0 | 171.0 | 171.0 | 0.0 | 0.00% | 5,900 |
| 2026-03-11 | 171.0 | 172.0 | 171.0 | 171.0 | +1.0 | +0.59% | 12,900 |
| 2026-03-10 | 170.0 | 171.0 | 170.0 | 170.0 | +1.0 | +0.59% | 9,100 |
| 2026-03-09 | 169.0 | 170.0 | 169.0 | 169.0 | -1.0 | -0.59% | 7,600 |
| 2026-03-06 | 169.0 | 170.0 | 169.0 | 170.0 | +1.0 | +0.59% | 2,600 |
| 2026-03-05 | 170.0 | 171.0 | 169.0 | 169.0 | 0.0 | 0.00% | 12,500 |
| 2026-03-04 | 169.0 | 170.0 | 169.0 | 169.0 | 0.0 | 0.00% | 14,700 |
| 2026-03-03 | 171.0 | 171.0 | 169.0 | 169.0 | -1.0 | -0.59% | 17,100 |
| 2026-03-02 | 171.0 | 171.0 | 170.0 | 170.0 | 0.0 | 0.00% | 11,200 |
| 2026-02-27 | 171.0 | 171.0 | 170.0 | 170.0 | 0.0 | 0.00% | 8,000 |
| 2026-02-26 | 172.0 | 172.0 | 170.0 | 170.0 | 0.0 | 0.00% | 15,900 |
| 2026-02-25 | 170.0 | 171.0 | 169.0 | 170.0 | 0.0 | 0.00% | 7,900 |
| 2026-02-24 | 170.0 | 170.0 | 169.0 | 170.0 | 0.0 | 0.00% | 8,900 |
| 2026-02-20 | 169.0 | 170.0 | 169.0 | 170.0 | +1.0 | +0.59% | 13,200 |
| 2026-02-19 | 170.0 | 170.0 | 169.0 | 169.0 | 0.0 | 0.00% | 3,800 |
| 2026-02-18 | 169.0 | 170.0 | 169.0 | 169.0 | 0.0 | 0.00% | 5,300 |
| 2026-02-17 | 170.0 | 170.0 | 169.0 | 169.0 | 0.0 | 0.00% | 5,500 |
| 2026-02-16 | 170.0 | 170.0 | 169.0 | 169.0 | -2.0 | -1.17% | 44,700 |
| 2026-02-13 | 171.0 | 171.0 | 170.0 | 171.0 | +1.0 | +0.59% | 8,300 |
| 2026-02-12 | 171.0 | 171.0 | 170.0 | 170.0 | 0.0 | 0.00% | 11,700 |
| 2026-02-10 | 171.0 | 171.0 | 170.0 | 170.0 | 0.0 | 0.00% | 6,000 |
| 2026-02-09 | 171.0 | 171.0 | 170.0 | 170.0 | -1.0 | -0.58% | 10,700 |
| 2026-02-06 | 170.0 | 171.0 | 170.0 | 171.0 | +1.0 | +0.59% | 6,100 |
| 2026-02-05 | 171.0 | 171.0 | 170.0 | 170.0 | 0.0 | 0.00% | 2,600 |
| 2026-02-04 | 171.0 | 171.0 | 170.0 | 170.0 | -1.0 | -0.58% | 4,400 |
| 2026-02-03 | 171.0 | 171.0 | 170.0 | 171.0 | 0.0 | 0.00% | 4,900 |
| 2026-02-02 | 171.0 | 171.0 | 170.0 | 171.0 | +1.0 | +0.59% | 7,000 |
| 2026-01-30 | 170.0 | 171.0 | 170.0 | 170.0 | 0.0 | 0.00% | 3,300 |
| 2026-01-29 | 170.0 | 171.0 | 170.0 | 170.0 | 0.0 | 0.00% | 4,800 |
| 2026-01-28 | 170.0 | 171.0 | 170.0 | 170.0 | -1.0 | -0.58% | 6,000 |
| 2026-01-27 | 171.0 | 171.0 | 170.0 | 171.0 | +1.0 | +0.59% | 5,700 |
| 2026-01-26 | 171.0 | 171.0 | 170.0 | 170.0 | -1.0 | -0.58% | 6,600 |
| 2026-01-23 | 172.0 | 172.0 | 170.0 | 171.0 | 0.0 | 0.00% | 8,200 |
| 2026-01-22 | 172.0 | 172.0 | 171.0 | 171.0 | 0.0 | 0.00% | 4,100 |
| 2026-01-21 | 171.0 | 172.0 | 171.0 | 171.0 | 0.0 | 0.00% | 8,300 |
| 2026-01-20 | 173.0 | 173.0 | 171.0 | 171.0 | -1.0 | -0.58% | 4,800 |
| 2026-01-19 | 171.0 | 173.0 | 171.0 | 172.0 | +1.0 | +0.58% | 13,400 |
| 2026-01-16 | 171.0 | 172.0 | 170.0 | 171.0 | 0.0 | 0.00% | 24,100 |
| 2026-01-15 | 172.0 | 172.0 | 170.0 | 171.0 | 0.0 | 0.00% | 14,400 |
| 2026-01-14 | 172.0 | 172.0 | 171.0 | 171.0 | 0.0 | 0.00% | 4,800 |
| 2026-01-13 | 171.0 | 172.0 | 171.0 | 171.0 | 0.0 | 0.00% | 12,300 |
| 2026-01-09 | 170.0 | 171.0 | 170.0 | 171.0 | +1.0 | +0.59% | 7,700 |
| 2026-01-08 | 170.0 | 171.0 | 170.0 | 170.0 | 0.0 | 0.00% | 8,900 |
| 2026-01-07 | 170.0 | 171.0 | 169.0 | 170.0 | 0.0 | 0.00% | 16,800 |
| 2026-01-06 | 170.0 | 171.0 | 170.0 | 170.0 | -1.0 | -0.58% | 10,300 |
| 2026-01-05 | 170.0 | 172.0 | 169.0 | 171.0 | +1.0 | +0.59% | 15,400 |
| 2025-12-30 | 169.0 | 170.0 | 169.0 | 170.0 | 0.0 | 0.00% | 10,900 |
| 2025-12-29 | 170.0 | 170.0 | 169.0 | 170.0 | +2.0 | +1.19% | 16,000 |
| 2025-12-26 | 169.0 | 169.0 | 168.0 | 168.0 | 0.0 | 0.00% | 43,700 |
| 2025-12-25 | 168.0 | 169.0 | 168.0 | 168.0 | 0.0 | 0.00% | 10,000 |
| 2025-12-24 | 169.0 | 170.0 | 168.0 | 168.0 | -1.0 | -0.59% | 8,600 |
| 2025-12-23 | 169.0 | 170.0 | 169.0 | 169.0 | 0.0 | 0.00% | 9,600 |
| 2025-12-22 | 169.0 | 170.0 | 169.0 | 169.0 | 0.0 | 0.00% | 12,600 |
| 2025-12-19 | 169.0 | 170.0 | 169.0 | 169.0 | 0.0 | 0.00% | 9,300 |
| 2025-12-18 | 169.0 | 170.0 | 169.0 | 169.0 | -1.0 | -0.59% | 3,300 |
| 2025-12-17 | 169.0 | 170.0 | 169.0 | 170.0 | +1.0 | +0.59% | 5,400 |
| 2025-12-16 | 170.0 | 170.0 | 168.0 | 169.0 | -1.0 | -0.59% | 7,400 |
| 2025-12-15 | 170.0 | 170.0 | 168.0 | 170.0 | 0.0 | 0.00% | 15,600 |
| 2025-12-12 | 169.0 | 170.0 | 168.0 | 170.0 | +1.0 | +0.59% | 7,800 |
| 2025-12-11 | 170.0 | 170.0 | 168.0 | 169.0 | 0.0 | 0.00% | 17,300 |
| 2025-12-10 | 169.0 | 170.0 | 169.0 | 169.0 | 0.0 | 0.00% | 11,100 |
| 2025-12-09 | 169.0 | 170.0 | 169.0 | 169.0 | 0.0 | 0.00% | 5,100 |
| 2025-12-08 | 169.0 | 170.0 | 169.0 | 169.0 | -1.0 | -0.59% | 6,300 |
| 2025-12-05 | 169.0 | 171.0 | 169.0 | 170.0 | +1.0 | +0.59% | 5,900 |
| 2025-12-04 | 170.0 | 171.0 | 169.0 | 169.0 | -1.0 | -0.59% | 5,500 |
| 2025-12-03 | 170.0 | 171.0 | 170.0 | 170.0 | 0.0 | 0.00% | 7,900 |
| 2025-12-02 | 170.0 | 171.0 | 170.0 | 170.0 | 0.0 | 0.00% | 4,500 |
| 2025-12-01 | 171.0 | 172.0 | 170.0 | 170.0 | 0.0 | 0.00% | 5,700 |
| 2025-11-28 | 171.0 | 172.0 | 170.0 | 170.0 | -1.0 | -0.58% | 7,900 |
| 2025-11-27 | 171.0 | 172.0 | 171.0 | 171.0 | 0.0 | 0.00% | 5,400 |
| 2025-11-26 | 170.0 | 171.0 | 170.0 | 171.0 | +1.0 | +0.59% | 11,400 |
| 2025-11-25 | 170.0 | 172.0 | 170.0 | 170.0 | 0.0 | 0.00% | 6,500 |
| 2025-11-21 | 169.0 | 170.0 | 169.0 | 170.0 | +1.0 | +0.59% | 5,900 |
| 2025-11-20 | 168.0 | 170.0 | 168.0 | 169.0 | 0.0 | 0.00% | 4,700 |
| 2025-11-19 | 168.0 | 169.0 | 168.0 | 169.0 | +1.0 | +0.60% | 5,900 |
| 2025-11-18 | 169.0 | 170.0 | 168.0 | 168.0 | -1.0 | -0.59% | 7,600 |
| 2025-11-17 | 173.0 | 173.0 | 168.0 | 169.0 | -9.0 | -5.06% | 32,800 |
| 2025-11-14 | 170.0 | 181.0 | 170.0 | 178.0 | +7.0 | +4.09% | 40,900 |
| 2025-11-13 | 169.0 | 171.0 | 169.0 | 171.0 | +2.0 | +1.18% | 9,900 |
| 2025-11-12 | 169.0 | 170.0 | 169.0 | 169.0 | -1.0 | -0.59% | 4,700 |
| 2025-11-11 | 170.0 | 170.0 | 169.0 | 170.0 | +1.0 | +0.59% | 7,600 |
| 2025-11-10 | 169.0 | 170.0 | 168.0 | 169.0 | 0.0 | 0.00% | 3,800 |
| 2025-11-07 | 168.0 | 169.0 | 168.0 | 169.0 | +1.0 | +0.60% | 3,900 |
| 2025-11-06 | 168.0 | 170.0 | 168.0 | 168.0 | 0.0 | 0.00% | 9,900 |
| 2025-11-05 | 169.0 | 169.0 | 168.0 | 168.0 | 0.0 | 0.00% | 10,100 |
| 2025-11-04 | 168.0 | 169.0 | 168.0 | 168.0 | 0.0 | 0.00% | 5,800 |
| 2025-10-31 | 169.0 | 170.0 | 168.0 | 168.0 | 0.0 | 0.00% | 5,100 |
| 2025-10-30 | 168.0 | 170.0 | 167.0 | 168.0 | -1.0 | -0.59% | 7,800 |
| 2025-10-29 | 169.0 | 169.0 | 168.0 | 169.0 | +1.0 | +0.60% | 7,300 |
| 2025-10-28 | 169.0 | 169.0 | 168.0 | 168.0 | -3.0 | -1.75% | 19,600 |
| 2025-10-27 | 172.0 | 172.0 | 170.0 | 171.0 | 0.0 | 0.00% | 6,400 |
| 2025-10-24 | 172.0 | 173.0 | 171.0 | 171.0 | -2.0 | -1.16% | 5,900 |
| 2025-10-23 | 171.0 | 174.0 | 170.0 | 173.0 | +2.0 | +1.17% | 14,100 |
| 2025-10-22 | 170.0 | 171.0 | 169.0 | 171.0 | +1.0 | +0.59% | 11,600 |
| 2025-10-21 | 169.0 | 170.0 | 169.0 | 170.0 | +1.0 | +0.59% | 7,200 |
| 2025-10-20 | 168.0 | 169.0 | 167.0 | 169.0 | +1.0 | +0.60% | 5,600 |
| 2025-10-17 | 168.0 | 169.0 | 167.0 | 168.0 | 0.0 | 0.00% | 10,000 |
| 2025-10-16 | 169.0 | 170.0 | 168.0 | 168.0 | -1.0 | -0.59% | 9,800 |
| 2025-10-15 | 168.0 | 171.0 | 168.0 | 169.0 | +1.0 | +0.60% | 12,700 |
| 2025-10-14 | 167.0 | 171.0 | 166.0 | 168.0 | -1.0 | -0.59% | 28,200 |
| 2025-10-10 | 168.0 | 169.0 | 167.0 | 169.0 | -2.0 | -1.17% | 35,900 |
| 2025-10-09 | 171.0 | 172.0 | 170.0 | 171.0 | 0.0 | 0.00% | 8,800 |
| 2025-10-08 | 170.0 | 171.0 | 170.0 | 171.0 | +2.0 | +1.18% | 5,000 |
| 2025-10-07 | 170.0 | 172.0 | 169.0 | 169.0 | 0.0 | 0.00% | 14,600 |
| 2025-10-06 | 171.0 | 172.0 | 169.0 | 169.0 | 0.0 | 0.00% | 9,300 |
| 2025-10-03 | 170.0 | 170.0 | 168.0 | 169.0 | +1.0 | +0.60% | 7,200 |
| 2025-10-02 | 169.0 | 170.0 | 167.0 | 168.0 | -2.0 | -1.18% | 18,200 |
| 2025-10-01 | 173.0 | 173.0 | 170.0 | 170.0 | -1.0 | -0.58% | 19,200 |
| 2025-09-30 | 175.0 | 178.0 | 171.0 | 171.0 | -4.0 | -2.29% | 23,000 |
| 2025-09-29 | 178.0 | 179.0 | 175.0 | 175.0 | -10.0 | -5.41% | 48,800 |
| 2025-09-26 | 178.0 | 185.0 | 178.0 | 185.0 | +1.0 | +0.54% | 77,600 |
| 2025-09-25 | 184.0 | 185.0 | 183.0 | 184.0 | +1.0 | +0.55% | 16,700 |
| 2025-09-24 | 183.0 | 184.0 | 182.0 | 183.0 | 0.0 | 0.00% | 18,000 |
| 2025-09-22 | 184.0 | 185.0 | 183.0 | 183.0 | -2.0 | -1.08% | 22,500 |
| 2025-09-19 | 185.0 | 185.0 | 184.0 | 185.0 | -1.0 | -0.54% | 13,700 |
| 2025-09-18 | 186.0 | 186.0 | 184.0 | 186.0 | 0.0 | 0.00% | 7,600 |
| 2025-09-17 | 185.0 | 186.0 | 184.0 | 186.0 | 0.0 | 0.00% | 8,500 |
| 2025-09-16 | 182.0 | 186.0 | 180.0 | 186.0 | +4.0 | +2.20% | 65,000 |
| 2025-09-12 | 182.0 | 182.0 | 181.0 | 182.0 | — | — | 8,200 |
直近120営業日分を表示