KabuInsight

ヤマックス

5285
スタンダード/ガラス･土石製品/YAMAX Corp.
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
2026-03-131,645.01,670.01,639.01,658.0-9.0-0.54%49,200
2026-03-121,694.01,694.01,655.01,667.0-26.0-1.54%49,400
2026-03-111,700.01,710.01,690.01,693.0+10.0+0.59%42,400
2026-03-101,690.01,700.01,666.01,683.0+33.0+2.00%47,900
2026-03-091,619.01,650.01,612.01,650.0-54.0-3.17%94,000
2026-03-061,691.01,707.01,678.01,704.0+13.0+0.77%56,600
2026-03-051,665.01,708.01,665.01,691.0+84.0+5.23%103,300
2026-03-041,645.01,666.01,583.01,607.0-61.0-3.66%156,300
2026-03-031,701.01,708.01,666.01,668.0-36.0-2.11%107,900
2026-03-021,711.01,729.01,693.01,704.0-65.0-3.67%127,900
2026-02-271,735.01,770.01,728.01,769.0+23.0+1.32%69,500
2026-02-261,760.01,760.01,732.01,746.0-2.0-0.11%65,900
2026-02-251,722.01,759.01,711.01,748.0+25.0+1.45%66,000
2026-02-241,787.01,787.01,696.01,723.0-66.0-3.69%181,400
2026-02-201,812.01,814.01,773.01,789.0-41.0-2.24%122,900
2026-02-191,853.01,853.01,811.01,830.0-23.0-1.24%54,300
2026-02-181,837.01,867.01,831.01,853.0+22.0+1.20%37,100
2026-02-171,854.01,854.01,823.01,831.0-16.0-0.87%37,400
2026-02-161,846.01,854.01,830.01,847.0+3.0+0.16%49,900
2026-02-131,911.01,911.01,844.01,844.0-69.0-3.61%94,400
2026-02-121,912.01,922.01,870.01,913.0+5.0+0.26%112,000
2026-02-101,900.01,914.01,881.01,908.0+28.0+1.49%104,400
2026-02-091,920.01,925.01,863.01,880.0-15.0-0.79%84,000
2026-02-061,841.01,895.01,801.01,895.0+65.0+3.55%167,200
2026-02-052,055.02,066.01,815.01,830.0-210.0-10.29%415,100
2026-02-042,055.02,055.02,033.02,040.0-11.0-0.54%33,600
2026-02-032,028.02,054.02,011.02,051.0+43.0+2.14%34,000
2026-02-022,028.02,063.02,005.02,008.0-20.0-0.99%45,600
2026-01-302,031.02,047.01,998.02,028.0-10.0-0.49%32,300
2026-01-292,050.02,050.02,001.02,038.0+7.0+0.34%31,500
2026-01-282,061.02,061.02,020.02,031.0-35.0-1.69%40,300
2026-01-272,091.02,096.02,041.02,066.0-25.0-1.20%34,800
2026-01-262,160.02,160.02,081.02,091.0-81.0-3.73%62,800
2026-01-232,159.02,183.02,144.02,172.0+28.0+1.31%45,000
2026-01-222,123.02,146.02,107.02,144.0+44.0+2.10%34,800
2026-01-212,083.02,114.02,072.02,100.0-15.0-0.71%32,500
2026-01-202,141.02,142.02,101.02,115.0-29.0-1.35%43,600
2026-01-192,172.02,175.02,128.02,144.0-10.0-0.46%55,500
2026-01-162,168.02,219.02,116.02,154.0+71.0+3.41%129,400
2026-01-152,060.02,083.02,049.02,083.0+23.0+1.12%32,800
2026-01-142,039.02,100.02,033.02,060.0+32.0+1.58%80,500
2026-01-132,011.02,046.01,967.02,028.0+56.0+2.84%108,700
2026-01-091,927.01,975.01,913.01,972.0+61.0+3.19%52,000
2026-01-081,940.01,940.01,910.01,911.0-27.0-1.39%37,400
2026-01-071,891.01,938.01,871.01,938.0+48.0+2.54%57,900
2026-01-061,880.01,899.01,880.01,890.0+12.0+0.64%18,100
2026-01-051,909.01,911.01,864.01,878.0-17.0-0.90%45,600
2025-12-301,900.01,914.01,894.01,895.0+1.0+0.05%33,800
2025-12-291,879.01,903.01,877.01,894.0+15.0+0.80%34,500
2025-12-261,873.01,885.01,863.01,879.0+11.0+0.59%28,800
2025-12-251,861.01,885.01,860.01,868.0+4.0+0.21%28,100
2025-12-241,875.01,883.01,863.01,864.0-7.0-0.37%21,900
2025-12-231,859.01,872.01,859.01,871.0+3.0+0.16%24,800
2025-12-221,882.01,884.01,859.01,868.00.00.00%44,000
2025-12-191,854.01,872.01,850.01,868.0+14.0+0.76%22,600
2025-12-181,810.01,854.01,810.01,854.0+31.0+1.70%32,200
2025-12-171,830.01,830.01,807.01,823.0-6.0-0.33%44,200
2025-12-161,875.01,889.01,827.01,829.0-40.0-2.14%46,900
2025-12-151,843.01,869.01,829.01,869.0+26.0+1.41%30,800
2025-12-121,820.01,843.01,820.01,843.0+21.0+1.15%21,000
2025-12-111,844.01,844.01,809.01,822.0-22.0-1.19%33,300
2025-12-101,831.01,852.01,828.01,844.0+16.0+0.88%31,700
2025-12-091,851.01,867.01,828.01,828.0-18.0-0.98%31,000
2025-12-081,825.01,846.01,821.01,846.0+23.0+1.26%47,100
2025-12-051,820.01,837.01,818.01,823.0-6.0-0.33%22,300
2025-12-041,826.01,846.01,818.01,829.0+14.0+0.77%40,300
2025-12-031,829.01,832.01,806.01,815.0-14.0-0.77%47,200
2025-12-021,838.01,850.01,816.01,829.0-11.0-0.60%35,200
2025-12-011,877.01,877.01,828.01,840.0-41.0-2.18%67,600
2025-11-281,886.01,890.01,871.01,881.0+4.0+0.21%33,900
2025-11-271,850.01,877.01,849.01,877.0+33.0+1.79%40,600
2025-11-261,853.01,859.01,829.01,844.0+10.0+0.55%26,600
2025-11-251,909.01,909.01,822.01,834.0-60.0-3.17%62,300
2025-11-211,788.01,910.01,788.01,894.0+70.0+3.84%84,600
2025-11-201,855.01,860.01,821.01,824.0+9.0+0.50%52,800
2025-11-191,799.01,830.01,771.01,815.0+16.0+0.89%90,100
2025-11-181,825.01,832.01,795.01,799.0-36.0-1.96%68,000
2025-11-171,860.01,860.01,814.01,835.0-58.0-3.06%111,900
2025-11-141,901.01,930.01,884.01,893.0-39.0-2.02%130,800
2025-11-132,030.02,030.01,880.01,932.0-93.0-4.59%211,600
2025-11-121,978.02,049.01,956.02,025.0+60.0+3.05%77,000
2025-11-111,970.01,975.01,949.01,965.0+4.0+0.20%46,400
2025-11-101,968.01,979.01,957.01,961.0-7.0-0.36%27,800
2025-11-071,936.01,968.01,936.01,968.0+3.0+0.15%49,600
2025-11-061,968.01,983.01,945.01,965.0+1.0+0.05%52,500
2025-11-051,962.01,971.01,888.01,964.0-25.0-1.26%111,300
2025-11-042,005.02,024.01,984.01,989.0-31.0-1.53%60,900
2025-10-312,020.02,034.02,002.02,020.0-4.0-0.20%34,400
2025-10-302,019.02,032.01,989.02,024.0+14.0+0.70%41,300
2025-10-292,088.02,098.02,002.02,010.0-68.0-3.27%52,800
2025-10-282,143.02,152.02,076.02,078.0-60.0-2.81%47,500
2025-10-272,159.02,159.02,126.02,138.0-4.0-0.19%48,900
2025-10-242,130.02,160.02,102.02,142.0+79.0+3.83%89,200
2025-10-232,048.02,078.02,031.02,063.0+5.0+0.24%29,600
2025-10-222,028.02,063.02,007.02,058.0+59.0+2.95%33,200
2025-10-212,080.02,080.01,999.01,999.0-56.0-2.73%70,600
2025-10-202,020.02,061.01,991.02,055.0+73.0+3.68%73,000
2025-10-171,971.01,997.01,959.01,982.0+2.0+0.10%62,600
2025-10-161,965.01,986.01,956.01,980.0+30.0+1.54%35,000
2025-10-151,919.01,963.01,908.01,950.0+59.0+3.12%45,900
2025-10-141,918.01,942.01,875.01,891.0-67.0-3.42%148,800
2025-10-102,013.02,018.01,954.01,958.0-64.0-3.17%94,800
2025-10-092,058.02,062.02,015.02,022.0-27.0-1.32%56,300
2025-10-082,031.02,052.02,019.02,049.0+8.0+0.39%38,600
2025-10-072,031.02,077.02,020.02,041.0+50.0+2.51%103,800
2025-10-062,017.02,018.01,962.01,991.0+47.0+2.42%94,300
2025-10-031,937.01,966.01,932.01,944.0+7.0+0.36%38,000
2025-10-021,981.02,011.01,915.01,937.0-35.0-1.77%72,500
2025-10-012,033.02,038.01,968.01,972.0-76.0-3.71%82,900
2025-09-302,060.02,070.02,028.02,048.0-12.0-0.58%48,400
2025-09-292,040.02,074.02,017.02,060.0+34.0+1.68%49,100
2025-09-262,022.02,058.02,022.02,026.0-10.0-0.49%33,600
2025-09-252,078.02,078.02,024.02,036.0-35.0-1.69%67,900
2025-09-242,128.02,128.02,063.02,071.0-65.0-3.04%73,000
2025-09-222,150.02,175.02,134.02,136.0-18.0-0.84%49,700
2025-09-192,126.02,167.02,103.02,154.0+66.0+3.16%110,900
2025-09-182,077.02,103.02,046.02,088.0+37.0+1.80%64,000
2025-09-172,085.02,090.02,045.02,051.0-21.0-1.01%75,800
2025-09-162,094.02,094.02,040.02,072.0-28.0-1.33%108,400
2025-09-122,116.02,137.02,094.02,100.0——61,800

直近120営業日分を表示