KabuInsight

ユミルリンク

4372
グロース/情報･通信業/YMIRLINK,Inc.
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
2026-03-131,239.01,278.01,150.01,174.0-95.0-7.49%19,200
2026-03-121,101.01,269.01,101.01,269.0+167.0+15.15%79,500
2026-03-111,105.01,112.01,102.01,102.0-8.0-0.72%4,700
2026-03-101,110.01,122.01,101.01,110.0+9.0+0.82%3,500
2026-03-091,101.01,113.01,100.01,101.0-19.0-1.70%9,300
2026-03-061,115.01,120.01,106.01,120.0+17.0+1.54%2,100
2026-03-051,120.01,122.01,102.01,103.00.00.00%2,600
2026-03-041,119.01,130.01,101.01,103.0-17.0-1.52%11,600
2026-03-031,129.01,168.01,115.01,120.0-9.0-0.80%8,900
2026-03-021,127.01,164.01,125.01,129.0-4.0-0.35%6,300
2026-02-271,161.01,161.01,130.01,133.0-7.0-0.61%8,200
2026-02-261,140.01,150.01,140.01,140.0+1.0+0.09%3,800
2026-02-251,146.01,150.01,126.01,139.0-2.0-0.18%10,400
2026-02-241,150.01,163.01,141.01,141.0-26.0-2.23%14,400
2026-02-201,177.01,177.01,166.01,167.0-10.0-0.85%5,300
2026-02-191,200.01,200.01,175.01,177.0-9.0-0.76%40,700
2026-02-181,219.01,219.01,175.01,186.0-14.0-1.17%5,300
2026-02-171,180.01,222.01,180.01,200.0+21.0+1.78%9,600
2026-02-161,187.01,190.01,169.01,179.0-3.0-0.25%22,700
2026-02-131,435.01,435.01,120.01,182.0-238.0-16.76%72,200
2026-02-121,425.01,435.01,420.01,420.0-17.0-1.18%3,100
2026-02-101,450.01,450.01,431.01,437.0+12.0+0.84%1,300
2026-02-091,410.01,425.01,410.01,425.0+15.0+1.06%600
2026-02-061,411.01,425.01,400.01,410.0-9.0-0.63%3,600
2026-02-051,412.01,419.01,412.01,419.0+6.0+0.42%200
2026-02-041,406.01,430.01,405.01,413.0+3.0+0.21%700
2026-02-031,408.01,423.01,408.01,410.0+3.0+0.21%2,300
2026-02-021,415.01,416.01,407.01,407.0-8.0-0.57%1,100
2026-01-301,411.01,424.01,409.01,415.0-5.0-0.35%1,500
2026-01-291,411.01,444.01,411.01,420.0+4.0+0.28%1,000
2026-01-281,425.01,425.01,416.01,416.0-12.0-0.84%600
2026-01-271,428.01,428.01,428.01,428.00.00.00%—
2026-01-261,435.01,435.01,428.01,428.0-11.0-0.76%1,900
2026-01-231,430.01,440.01,430.01,439.0+9.0+0.63%1,500
2026-01-221,430.01,447.01,430.01,430.00.00.00%2,100
2026-01-211,433.01,437.01,429.01,430.0-6.0-0.42%1,800
2026-01-201,433.01,454.01,433.01,436.0+3.0+0.21%1,500
2026-01-191,432.01,437.01,431.01,433.0-6.0-0.42%1,200
2026-01-161,430.01,439.01,430.01,439.0+10.0+0.70%400
2026-01-151,429.01,429.01,425.01,429.0+3.0+0.21%900
2026-01-141,423.01,427.01,423.01,426.0+5.0+0.35%700
2026-01-131,459.01,459.01,421.01,421.0-15.0-1.04%2,400
2026-01-091,435.01,439.01,435.01,436.0+1.0+0.07%1,200
2026-01-081,438.01,466.01,426.01,435.0+1.0+0.07%2,800
2026-01-071,428.01,435.01,426.01,434.0+2.0+0.14%2,100
2026-01-061,435.01,460.01,425.01,432.0+7.0+0.49%2,700
2026-01-051,418.01,430.01,414.01,425.0+7.0+0.49%2,300
2025-12-301,416.01,418.01,407.01,418.0+3.0+0.21%900
2025-12-291,430.01,438.01,413.01,415.0-7.0-0.49%2,400
2025-12-261,428.01,428.01,405.01,422.0-3.0-0.21%1,200
2025-12-251,401.01,425.01,401.01,425.0+10.0+0.71%2,400
2025-12-241,419.01,421.01,402.01,415.0+8.0+0.57%5,200
2025-12-231,405.01,663.01,403.01,407.0+2.0+0.14%36,200
2025-12-221,409.01,410.01,405.01,405.0+8.0+0.57%1,000
2025-12-191,399.01,406.01,390.01,397.0-9.0-0.64%1,600
2025-12-181,403.01,406.01,395.01,406.0-2.0-0.14%600
2025-12-171,408.01,408.01,408.01,408.0+17.0+1.22%100
2025-12-161,400.01,400.01,391.01,391.0-3.0-0.22%700
2025-12-151,400.01,400.01,394.01,394.0-2.0-0.14%600
2025-12-121,406.01,409.01,396.01,396.0-13.0-0.92%4,800
2025-12-111,419.01,419.01,407.01,409.0-1.0-0.07%1,200
2025-12-101,411.01,413.01,410.01,410.0+1.0+0.07%300
2025-12-091,408.01,412.01,408.01,409.0-10.0-0.70%700
2025-12-081,415.01,424.01,409.01,419.0-1.0-0.07%1,900
2025-12-051,425.01,425.01,420.01,420.0-1.0-0.07%300
2025-12-041,424.01,424.01,421.01,421.00.00.00%400
2025-12-031,426.01,434.01,421.01,421.0-14.0-0.98%800
2025-12-021,429.01,438.01,429.01,435.0+6.0+0.42%900
2025-12-011,420.01,430.01,420.01,429.0+18.0+1.28%1,800
2025-11-281,411.01,411.01,410.01,411.0-2.0-0.14%1,800
2025-11-271,420.01,443.01,413.01,413.0-3.0-0.21%2,300
2025-11-261,410.01,419.01,409.01,416.0+8.0+0.57%2,700
2025-11-251,401.01,410.01,401.01,408.0-2.0-0.14%1,500
2025-11-211,403.01,415.01,401.01,410.0+1.0+0.07%2,700
2025-11-201,415.01,415.01,408.01,409.0-14.0-0.98%1,200
2025-11-191,408.01,423.01,408.01,423.0+15.0+1.07%1,800
2025-11-181,408.01,408.01,408.01,408.00.00.00%—
2025-11-171,422.01,426.01,394.01,408.0+6.0+0.43%5,200
2025-11-141,417.01,424.01,402.01,402.0-7.0-0.50%1,700
2025-11-131,395.01,419.01,395.01,409.0+16.0+1.15%1,100
2025-11-121,393.01,393.01,393.01,393.0-2.0-0.14%200
2025-11-111,395.01,395.01,395.01,395.0-7.0-0.50%200
2025-11-101,402.01,402.01,401.01,402.0+3.0+0.21%400
2025-11-071,399.01,399.01,399.01,399.00.00.00%—
2025-11-061,390.01,399.01,390.01,399.00.00.00%900
2025-11-051,401.01,401.01,393.01,399.0-2.0-0.14%1,800
2025-11-041,418.01,425.01,401.01,401.00.00.00%3,500
2025-10-311,410.01,422.01,401.01,401.0-9.0-0.64%1,800
2025-10-301,424.01,424.01,410.01,410.00.00.00%2,100
2025-10-291,410.01,423.01,409.01,410.00.00.00%2,200
2025-10-281,410.01,410.01,410.01,410.00.00.00%—
2025-10-271,429.01,429.01,410.01,410.0-17.0-1.19%1,400
2025-10-241,427.01,427.01,427.01,427.00.00.00%—
2025-10-231,428.01,429.01,427.01,427.0-1.0-0.07%600
2025-10-221,429.01,429.01,428.01,428.0+4.0+0.28%300
2025-10-211,409.01,424.01,409.01,424.0+7.0+0.49%400
2025-10-201,445.01,445.01,417.01,417.0-12.0-0.84%1,300
2025-10-171,409.01,429.01,387.01,429.0+21.0+1.49%3,600
2025-10-161,410.01,420.01,407.01,408.0+1.0+0.07%1,200
2025-10-151,418.01,419.01,407.01,407.0-10.0-0.71%2,500
2025-10-141,400.01,429.01,400.01,417.0-13.0-0.91%1,600
2025-10-101,430.01,443.01,397.01,430.0-18.0-1.24%5,800
2025-10-091,445.01,448.01,442.01,448.0-8.0-0.55%1,600
2025-10-081,456.01,456.01,456.01,456.00.00.00%—
2025-10-071,456.01,462.01,456.01,456.0+1.0+0.07%1,900
2025-10-061,460.01,479.01,419.01,455.0-12.0-0.82%4,600
2025-10-031,450.01,470.01,444.01,467.0+17.0+1.17%1,200
2025-10-021,457.01,462.01,450.01,450.0-16.0-1.09%500
2025-10-011,470.01,470.01,466.01,466.0-4.0-0.27%2,700
2025-09-301,482.01,482.01,460.01,470.0-11.0-0.74%1,000
2025-09-291,478.01,484.01,478.01,481.0+1.0+0.07%900
2025-09-261,465.01,480.01,460.01,480.0+2.0+0.14%500
2025-09-251,462.01,479.01,462.01,478.0+12.0+0.82%600
2025-09-241,445.01,466.01,445.01,466.0+21.0+1.45%1,600
2025-09-221,430.01,448.01,430.01,445.0+9.0+0.63%1,600
2025-09-191,445.01,445.01,436.01,436.0+10.0+0.70%900
2025-09-181,440.01,450.01,424.01,426.0-32.0-2.19%2,700
2025-09-171,479.01,479.01,438.01,458.0-21.0-1.42%3,300
2025-09-161,426.01,479.01,426.01,479.0+27.0+1.86%2,400
2025-09-121,446.01,471.01,411.01,452.0——1,500

直近120営業日分を表示