KabuInsight

ヨシコン

5280
スタンダード/不動産業/Yoshicon 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
2026-03-132,617.02,628.02,605.02,619.0+2.0+0.08%9,000
2026-03-122,690.02,690.02,617.02,617.0-76.0-2.82%17,300
2026-03-112,681.02,711.02,681.02,693.0+29.0+1.09%10,900
2026-03-102,635.02,711.02,635.02,664.0+30.0+1.14%12,400
2026-03-092,600.02,634.02,533.02,634.0-50.0-1.86%29,000
2026-03-062,714.02,717.02,652.02,684.0-30.0-1.11%11,800
2026-03-052,662.02,717.02,652.02,714.0+151.0+5.89%20,900
2026-03-042,699.02,699.02,543.02,563.0-180.0-6.56%52,900
2026-03-032,798.02,798.02,741.02,743.0-23.0-0.83%18,800
2026-03-022,751.02,787.02,735.02,766.0+1.0+0.04%16,400
2026-02-272,729.02,773.02,715.02,765.0+38.0+1.39%7,400
2026-02-262,736.02,748.02,710.02,727.0+4.0+0.15%6,200
2026-02-252,729.02,745.02,683.02,723.0+7.0+0.26%9,300
2026-02-242,725.02,740.02,638.02,716.0-14.0-0.51%32,500
2026-02-202,758.02,758.02,711.02,730.0-27.0-0.98%12,500
2026-02-192,769.02,771.02,742.02,757.0-12.0-0.43%15,000
2026-02-182,752.02,784.02,751.02,769.0+17.0+0.62%7,000
2026-02-172,815.02,817.02,752.02,752.0-59.0-2.10%13,300
2026-02-162,824.02,824.02,760.02,811.0+30.0+1.08%13,800
2026-02-132,853.02,853.02,761.02,781.0-70.0-2.46%16,900
2026-02-122,784.02,857.02,781.02,851.0+67.0+2.41%17,400
2026-02-102,746.02,785.02,746.02,784.0+44.0+1.61%11,700
2026-02-092,770.02,770.02,696.02,740.0+15.0+0.55%35,000
2026-02-062,757.02,757.02,719.02,725.0-32.0-1.16%12,500
2026-02-052,740.02,775.02,740.02,757.0+16.0+0.58%12,600
2026-02-042,715.02,750.02,685.02,741.0+9.0+0.33%22,000
2026-02-032,731.02,755.02,712.02,732.0+25.0+0.92%19,400
2026-02-022,788.02,798.02,666.02,707.0-203.0-6.98%100,400
2026-01-302,905.02,915.02,881.02,910.0-5.0-0.17%16,700
2026-01-292,903.02,940.02,881.02,915.0+13.0+0.45%27,400
2026-01-282,961.02,961.02,902.02,902.0-80.0-2.68%15,700
2026-01-272,988.02,988.02,962.02,982.0-6.0-0.20%8,700
2026-01-263,010.03,015.02,979.02,988.0-27.0-0.90%14,200
2026-01-233,000.03,015.02,983.03,015.0+15.0+0.50%10,300
2026-01-222,988.03,020.02,988.03,000.0+12.0+0.40%11,500
2026-01-212,998.03,000.02,911.02,988.0-32.0-1.06%13,300
2026-01-203,040.03,065.03,015.03,020.0-45.0-1.47%11,400
2026-01-193,110.03,110.03,040.03,065.0-35.0-1.13%12,200
2026-01-163,085.03,100.03,035.03,100.0+15.0+0.49%10,600
2026-01-153,095.03,095.03,060.03,085.0-20.0-0.64%10,600
2026-01-143,150.03,150.03,100.03,105.0-45.0-1.43%13,900
2026-01-133,120.03,175.03,060.03,150.0+95.0+3.11%39,800
2026-01-092,967.03,080.02,953.03,055.0+102.0+3.45%33,500
2026-01-082,941.02,976.02,940.02,953.0+12.0+0.41%14,700
2026-01-072,913.02,968.02,910.02,941.0+28.0+0.96%17,800
2026-01-062,985.02,985.02,913.02,913.0-33.0-1.12%23,300
2026-01-052,946.02,986.02,941.02,946.0+36.0+1.24%14,300
2025-12-302,917.02,960.02,910.02,910.0+9.0+0.31%16,000
2025-12-292,824.02,915.02,824.02,901.0+77.0+2.73%24,600
2025-12-262,842.02,846.02,819.02,824.0-17.0-0.60%10,600
2025-12-252,887.02,887.02,841.02,841.0-24.0-0.84%7,200
2025-12-242,829.02,880.02,828.02,865.0+36.0+1.27%24,500
2025-12-232,814.02,833.02,795.02,829.0+15.0+0.53%12,400
2025-12-222,801.02,840.02,790.02,814.0+48.0+1.74%31,600
2025-12-192,717.02,795.02,700.02,766.0+49.0+1.80%31,900
2025-12-182,740.02,751.02,606.02,717.0+7.0+0.26%234,200
2025-12-172,672.02,730.02,655.02,710.0+58.0+2.19%23,600
2025-12-162,633.02,680.02,632.02,652.0+6.0+0.23%9,300
2025-12-152,566.02,660.02,566.02,646.0+80.0+3.12%9,100
2025-12-122,553.02,582.02,535.02,566.0+16.0+0.63%18,700
2025-12-112,587.02,592.02,546.02,550.0-48.0-1.85%14,600
2025-12-102,580.02,606.02,580.02,598.0+2.0+0.08%12,200
2025-12-092,601.02,618.02,580.02,596.0-9.0-0.35%9,500
2025-12-082,603.02,627.02,603.02,605.0+2.0+0.08%9,200
2025-12-052,611.02,623.02,600.02,603.0-9.0-0.34%9,000
2025-12-042,608.02,620.02,569.02,612.0-1.0-0.04%18,000
2025-12-032,630.02,647.02,613.02,613.0-17.0-0.65%4,600
2025-12-022,640.02,660.02,620.02,630.0-10.0-0.38%14,800
2025-12-012,646.02,660.02,632.02,640.0+12.0+0.46%11,800
2025-11-282,623.02,637.02,623.02,628.0-1.0-0.04%6,900
2025-11-272,632.02,637.02,613.02,629.0-4.0-0.15%10,200
2025-11-262,590.02,647.02,590.02,633.0+33.0+1.27%19,200
2025-11-252,586.02,649.02,586.02,600.0+33.0+1.29%19,100
2025-11-212,515.02,572.02,515.02,567.0+9.0+0.35%9,100
2025-11-202,551.02,579.02,551.02,558.0+9.0+0.35%9,000
2025-11-192,560.02,563.02,532.02,549.0-25.0-0.97%17,100
2025-11-182,594.02,594.02,548.02,574.0-20.0-0.77%16,300
2025-11-172,597.02,611.02,565.02,594.0-7.0-0.27%18,300
2025-11-142,603.02,649.02,600.02,601.0-44.0-1.66%16,300
2025-11-132,660.02,678.02,628.02,645.0-19.0-0.71%9,700
2025-11-122,630.02,684.02,610.02,664.0+25.0+0.95%17,700
2025-11-112,675.02,675.02,599.02,639.0-34.0-1.27%18,100
2025-11-102,631.02,681.02,624.02,673.0+42.0+1.60%20,100
2025-11-072,595.02,660.02,590.02,631.0-14.0-0.53%22,800
2025-11-062,635.02,679.02,623.02,645.0+22.0+0.84%21,500
2025-11-052,547.02,623.02,542.02,623.0+65.0+2.54%37,300
2025-11-042,548.02,570.02,511.02,558.0+88.0+3.56%47,100
2025-10-312,347.02,525.02,305.02,470.0+149.0+6.42%116,600
2025-10-302,340.02,341.02,321.02,321.0-12.0-0.51%9,200
2025-10-292,379.02,379.02,325.02,333.0-23.0-0.98%19,800
2025-10-282,392.02,410.02,356.02,356.0-28.0-1.17%15,600
2025-10-272,340.02,389.02,335.02,384.0+59.0+2.54%31,700
2025-10-242,301.02,343.02,259.02,325.0+20.0+0.87%33,700
2025-10-232,281.02,321.02,281.02,305.0+22.0+0.96%20,700
2025-10-222,293.02,311.02,280.02,283.0-10.0-0.44%19,500
2025-10-212,300.02,301.02,277.02,293.0-1.0-0.04%23,800
2025-10-202,270.02,304.02,263.02,294.0+30.0+1.33%24,900
2025-10-172,296.02,298.02,253.02,264.0-32.0-1.39%35,500
2025-10-162,305.02,336.02,292.02,296.0-10.0-0.43%22,600
2025-10-152,326.02,326.02,283.02,306.0+2.0+0.09%24,600
2025-10-142,343.02,364.02,269.02,304.0-89.0-3.72%56,600
2025-10-102,408.02,420.02,388.02,393.0+8.0+0.34%36,700
2025-10-092,397.02,422.02,374.02,385.0+12.0+0.51%44,800
2025-10-082,358.02,393.02,328.02,373.0-6.0-0.25%42,700
2025-10-072,340.02,379.02,322.02,379.0+55.0+2.37%32,600
2025-10-062,355.02,359.02,298.02,324.0-8.0-0.34%33,400
2025-10-032,348.02,348.02,321.02,332.0-16.0-0.68%16,500
2025-10-022,308.02,360.02,308.02,348.0+57.0+2.49%22,600
2025-10-012,363.02,363.02,281.02,291.0-80.0-3.37%49,000
2025-09-302,420.02,430.02,362.02,371.0-36.0-1.50%24,600
2025-09-292,376.02,415.02,367.02,407.0+41.0+1.73%21,600
2025-09-262,365.02,373.02,352.02,366.00.00.00%20,100
2025-09-252,378.02,388.02,351.02,366.0-20.0-0.84%29,400
2025-09-242,402.02,404.02,364.02,386.0-14.0-0.58%27,000
2025-09-222,434.02,434.02,397.02,400.0-15.0-0.62%25,100
2025-09-192,482.02,487.02,402.02,415.0-56.0-2.27%41,100
2025-09-182,492.02,505.02,466.02,471.0-22.0-0.88%36,300
2025-09-172,540.02,540.02,481.02,493.0-43.0-1.70%46,400
2025-09-162,499.02,538.02,488.02,536.0+36.0+1.44%18,000
2025-09-122,497.02,528.02,485.02,500.0——19,000

直近120営業日分を表示