KabuInsight

ヤマウホールディングス

5284
スタンダード/ガラス･土石製品/YAMAU HOLDINGS 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
2026-03-132,388.02,395.02,375.02,387.0-1.0-0.04%6,100
2026-03-122,415.02,423.02,384.02,388.0-37.0-1.53%16,400
2026-03-112,435.02,443.02,413.02,425.0+5.0+0.21%22,700
2026-03-102,398.02,420.02,390.02,420.0+58.0+2.46%6,800
2026-03-092,379.02,379.02,335.02,362.0-62.0-2.56%19,900
2026-03-062,409.02,424.02,402.02,424.0+10.0+0.41%5,600
2026-03-052,403.02,422.02,395.02,414.0+71.0+3.03%9,000
2026-03-042,400.02,400.02,329.02,343.0-89.0-3.66%40,900
2026-03-032,456.02,456.02,425.02,432.0-18.0-0.73%17,900
2026-03-022,441.02,450.02,432.02,450.0+7.0+0.29%22,600
2026-02-272,440.02,443.02,424.02,443.0+9.0+0.37%12,600
2026-02-262,429.02,434.02,423.02,434.0+3.0+0.12%2,800
2026-02-252,435.02,436.02,423.02,431.0-4.0-0.16%3,500
2026-02-242,420.02,450.02,400.02,435.0+14.0+0.58%28,000
2026-02-202,430.02,430.02,419.02,421.0-9.0-0.37%8,100
2026-02-192,425.02,430.02,424.02,430.0+5.0+0.21%4,100
2026-02-182,424.02,425.02,418.02,425.0+4.0+0.17%2,900
2026-02-172,433.02,435.02,411.02,421.0-6.0-0.25%10,600
2026-02-162,425.02,439.02,418.02,427.0+3.0+0.12%7,900
2026-02-132,430.02,439.02,417.02,424.0-14.0-0.57%6,100
2026-02-122,439.02,440.02,428.02,438.0-1.0-0.04%12,200
2026-02-102,438.02,440.02,431.02,439.0+7.0+0.29%9,700
2026-02-092,478.02,485.02,381.02,432.0-43.0-1.74%43,500
2026-02-062,493.02,505.02,475.02,475.0-24.0-0.96%20,600
2026-02-052,535.02,548.02,460.02,499.0-31.0-1.23%13,400
2026-02-042,525.02,530.02,515.02,530.00.00.00%2,100
2026-02-032,541.02,541.02,491.02,530.0-1.0-0.04%5,600
2026-02-022,548.02,548.02,525.02,531.0+29.0+1.16%3,800
2026-01-302,514.02,529.02,501.02,502.0+2.0+0.08%1,800
2026-01-292,528.02,528.02,500.02,500.0-20.0-0.79%3,100
2026-01-282,529.02,529.02,506.02,520.0-10.0-0.40%2,200
2026-01-272,505.02,530.02,505.02,530.0+24.0+0.96%1,100
2026-01-262,511.02,527.02,502.02,506.0-12.0-0.48%1,800
2026-01-232,542.02,544.02,502.02,518.0-3.0-0.12%5,200
2026-01-222,496.02,521.02,496.02,521.0+21.0+0.84%4,100
2026-01-212,495.02,500.02,487.02,500.0-7.0-0.28%6,600
2026-01-202,507.02,509.02,491.02,507.0+3.0+0.12%3,900
2026-01-192,500.02,512.02,497.02,504.0-2.0-0.08%5,000
2026-01-162,510.02,510.02,493.02,506.0+1.0+0.04%15,200
2026-01-152,519.02,519.02,503.02,505.0-22.0-0.87%5,100
2026-01-142,529.02,529.02,512.02,527.0-8.0-0.32%2,900
2026-01-132,540.02,545.02,523.02,535.0+15.0+0.60%2,400
2026-01-092,516.02,520.02,496.02,520.0+20.0+0.80%2,100
2026-01-082,503.02,508.02,493.02,500.0-10.0-0.40%9,000
2026-01-072,465.02,525.02,465.02,510.0+43.0+1.74%10,200
2026-01-062,442.02,476.02,423.02,467.0+15.0+0.61%4,300
2026-01-052,466.02,466.02,426.02,452.0-9.0-0.37%3,300
2025-12-302,420.02,488.02,407.02,461.0+56.0+2.33%6,200
2025-12-292,352.02,409.02,352.02,405.0+55.0+2.34%12,600
2025-12-262,337.02,355.02,323.02,350.0+20.0+0.86%11,900
2025-12-252,331.02,340.02,320.02,330.0+2.0+0.09%5,400
2025-12-242,330.02,336.02,326.02,328.0-4.0-0.17%5,800
2025-12-232,325.02,336.02,315.02,332.0+19.0+0.82%26,400
2025-12-222,319.02,334.02,310.02,313.0-2.0-0.09%9,000
2025-12-192,330.02,330.02,315.02,315.0-3.0-0.13%25,100
2025-12-182,320.02,338.02,312.02,318.0-3.0-0.13%8,700
2025-12-172,325.02,325.02,302.02,321.0+4.0+0.17%5,300
2025-12-162,319.02,323.02,315.02,317.0-2.0-0.09%4,100
2025-12-152,314.02,322.02,313.02,319.0+5.0+0.22%2,900
2025-12-122,315.02,325.02,310.02,314.00.00.00%8,200
2025-12-112,313.02,315.02,305.02,314.0+1.0+0.04%4,300
2025-12-102,326.02,326.02,285.02,313.0-5.0-0.22%5,300
2025-12-092,308.02,326.02,308.02,318.0+2.0+0.09%3,000
2025-12-082,315.02,328.02,315.02,316.00.00.00%1,700
2025-12-052,296.02,317.02,296.02,316.0+14.0+0.61%800
2025-12-042,314.02,318.02,288.02,302.0-10.0-0.43%11,100
2025-12-032,321.02,323.02,301.02,312.0-12.0-0.52%9,000
2025-12-022,331.02,342.02,321.02,324.0-4.0-0.17%3,700
2025-12-012,345.02,375.02,326.02,328.0-20.0-0.85%7,000
2025-11-282,345.02,378.02,329.02,348.0+8.0+0.34%5,900
2025-11-272,320.02,343.02,315.02,340.0+5.0+0.21%6,000
2025-11-262,321.02,340.02,320.02,335.0+8.0+0.34%8,200
2025-11-252,338.02,338.02,321.02,327.0+17.0+0.74%4,500
2025-11-212,300.02,327.02,300.02,310.0+5.0+0.22%3,900
2025-11-202,322.02,323.02,301.02,305.0+7.0+0.30%3,400
2025-11-192,300.02,323.02,286.02,298.0+16.0+0.70%9,700
2025-11-182,313.02,329.02,282.02,282.0-42.0-1.81%14,700
2025-11-172,341.02,345.02,322.02,324.0-17.0-0.73%8,300
2025-11-142,335.02,346.02,327.02,341.0-8.0-0.34%4,900
2025-11-132,352.02,364.02,349.02,349.0-9.0-0.38%2,400
2025-11-122,357.02,380.02,352.02,358.0+3.0+0.13%2,700
2025-11-112,330.02,369.02,330.02,355.0+35.0+1.51%19,800
2025-11-102,308.02,329.02,307.02,320.00.00.00%6,500
2025-11-072,302.02,328.02,295.02,320.0+3.0+0.13%14,400
2025-11-062,350.02,367.02,298.02,317.0-144.0-5.85%54,700
2025-11-052,520.02,520.02,397.02,461.0-42.0-1.68%38,200
2025-11-042,528.02,528.02,503.02,503.00.00.00%6,700
2025-10-312,490.02,517.02,490.02,503.0+5.0+0.20%7,000
2025-10-302,494.02,500.02,483.02,498.0+4.0+0.16%1,700
2025-10-292,527.02,527.02,489.02,494.0-36.0-1.42%6,000
2025-10-282,523.02,581.02,523.02,530.0-18.0-0.71%5,000
2025-10-272,512.02,559.02,502.02,548.0+47.0+1.88%9,400
2025-10-242,503.02,536.02,495.02,501.0-2.0-0.08%2,900
2025-10-232,499.02,534.02,498.02,503.0+6.0+0.24%9,300
2025-10-222,482.02,499.02,471.02,497.0+30.0+1.22%4,900
2025-10-212,491.02,498.02,453.02,467.0-9.0-0.36%5,900
2025-10-202,451.02,484.02,433.02,476.0+55.0+2.27%13,200
2025-10-172,434.02,437.02,408.02,421.0-13.0-0.53%7,900
2025-10-162,423.02,458.02,422.02,434.0+4.0+0.16%4,200
2025-10-152,389.02,446.02,389.02,430.0+70.0+2.97%19,800
2025-10-142,389.02,418.02,348.02,360.0-79.0-3.24%18,600
2025-10-102,466.02,471.02,431.02,439.0-38.0-1.53%9,300
2025-10-092,460.02,496.02,445.02,477.0+16.0+0.65%15,100
2025-10-082,452.02,500.02,452.02,461.0+3.0+0.12%12,000
2025-10-072,467.02,496.02,443.02,458.0+28.0+1.15%24,600
2025-10-062,430.02,500.02,430.02,430.0+30.0+1.25%21,700
2025-10-032,360.02,428.02,360.02,400.0+16.0+0.67%7,700
2025-10-022,435.02,435.02,349.02,384.0-12.0-0.50%26,000
2025-10-012,457.02,457.02,389.02,396.0-81.0-3.27%33,900
2025-09-302,505.02,505.02,450.02,477.0-27.0-1.08%10,900
2025-09-292,509.02,509.02,478.02,504.0-5.0-0.20%7,400
2025-09-262,488.02,509.02,487.02,509.0+16.0+0.64%20,300
2025-09-252,478.02,499.02,478.02,493.0-2.0-0.08%6,700
2025-09-242,458.02,510.02,455.02,495.0+38.0+1.55%15,900
2025-09-222,475.02,479.02,442.02,457.0-15.0-0.61%9,900
2025-09-192,475.02,500.02,432.02,472.0+3.0+0.12%16,700
2025-09-182,504.02,504.02,458.02,469.0-45.0-1.79%16,800
2025-09-172,494.02,514.02,446.02,514.0+5.0+0.20%31,800
2025-09-162,560.02,560.02,445.02,509.0-63.0-2.45%55,900
2025-09-122,569.02,608.02,564.02,572.0——25,000

直近120営業日分を表示