KabuInsight

イトーヨーギョー

5287
スタンダード/ガラス･土石製品/ITO YOGYO 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
2026-03-131,299.01,299.01,251.01,251.0-60.0-4.58%42,700
2026-03-121,302.01,346.01,290.01,311.0-13.0-0.98%60,700
2026-03-111,258.01,340.01,258.01,324.0+78.0+6.26%55,600
2026-03-101,231.01,273.01,231.01,246.0+45.0+3.75%26,300
2026-03-091,200.01,218.01,166.01,201.0-71.0-5.58%35,100
2026-03-061,276.01,292.01,235.01,272.0-22.0-1.70%18,500
2026-03-051,261.01,300.01,255.01,294.0+68.0+5.55%37,000
2026-03-041,250.01,260.01,186.01,226.0-47.0-3.69%80,600
2026-03-031,320.01,320.01,273.01,273.0-58.0-4.36%50,300
2026-03-021,349.01,356.01,313.01,331.0-46.0-3.34%70,400
2026-02-271,390.01,415.01,371.01,377.0+14.0+1.03%63,300
2026-02-261,360.01,426.01,337.01,363.0+82.0+6.40%204,700
2026-02-251,230.01,302.01,230.01,281.0+51.0+4.15%45,800
2026-02-241,264.01,269.01,213.01,230.0-39.0-3.07%32,300
2026-02-201,313.01,313.01,260.01,269.0-42.0-3.20%18,800
2026-02-191,306.01,328.01,291.01,311.0+8.0+0.61%40,000
2026-02-181,280.01,312.01,280.01,303.0+27.0+2.12%29,400
2026-02-171,286.01,303.01,272.01,276.0-30.0-2.30%21,200
2026-02-161,255.01,306.01,237.01,306.0+74.0+6.01%41,000
2026-02-131,297.01,305.01,228.01,232.0-88.0-6.67%57,600
2026-02-121,314.01,335.01,297.01,320.0+2.0+0.15%49,200
2026-02-101,276.01,319.01,253.01,318.0+40.0+3.13%70,400
2026-02-091,353.01,370.01,258.01,278.0-26.0-1.99%137,900
2026-02-061,287.01,339.01,207.01,304.0+26.0+2.03%125,000
2026-02-051,243.01,278.01,217.01,278.0+45.0+3.65%43,500
2026-02-041,204.01,248.01,188.01,233.0+38.0+3.18%40,900
2026-02-031,191.01,205.01,181.01,195.0+34.0+2.93%39,000
2026-02-021,207.01,238.01,161.01,161.0-44.0-3.65%48,200
2026-01-301,190.01,220.01,176.01,205.0+7.0+0.58%38,000
2026-01-291,230.01,231.01,175.01,198.0-31.0-2.52%44,500
2026-01-281,220.01,246.01,200.01,229.0+9.0+0.74%25,800
2026-01-271,205.01,245.01,200.01,220.0+7.0+0.58%39,500
2026-01-261,239.01,264.01,203.01,213.0-26.0-2.10%58,700
2026-01-231,190.01,275.01,190.01,239.0+50.0+4.21%59,200
2026-01-221,252.01,263.01,169.01,189.0-39.0-3.18%113,100
2026-01-211,253.01,278.01,228.01,228.0-81.0-6.19%104,000
2026-01-201,288.01,430.01,238.01,309.0+17.0+1.32%360,200
2026-01-191,327.01,335.01,266.01,292.0-65.0-4.79%178,700
2026-01-161,644.01,644.01,282.01,357.0-77.0-5.37%885,900
2026-01-151,344.01,434.01,291.01,434.0+300.0+26.46%668,500
2026-01-141,097.01,159.01,090.01,134.0+58.0+5.39%95,100
2026-01-131,099.01,110.01,070.01,076.00.00.00%74,600
2026-01-091,070.01,084.01,056.01,076.0+5.0+0.47%41,200
2026-01-081,058.01,074.01,051.01,071.0+18.0+1.71%27,500
2026-01-071,070.01,082.01,051.01,053.0-20.0-1.86%39,200
2026-01-061,086.01,105.01,065.01,073.0-30.0-2.72%69,700
2026-01-051,136.01,136.01,078.01,103.0-6.0-0.54%75,400
2025-12-301,180.01,205.01,100.01,109.0+45.0+4.23%313,400
2025-12-291,022.01,074.01,016.01,064.0+42.0+4.11%72,700
2025-12-261,050.01,053.01,015.01,022.0-28.0-2.67%40,500
2025-12-25995.01,053.0993.01,050.0+55.0+5.53%74,300
2025-12-24995.01,005.0994.0995.0-4.0-0.40%38,500
2025-12-23997.01,016.0997.0999.0+6.0+0.60%41,200
2025-12-221,010.01,011.0993.0993.0-16.0-1.59%40,200
2025-12-19998.01,011.0990.01,009.0+21.0+2.13%40,700
2025-12-18990.0990.0974.0988.0-8.0-0.80%37,800
2025-12-171,014.01,014.0991.0996.0-18.0-1.78%40,300
2025-12-161,019.01,034.01,014.01,014.0-11.0-1.07%20,700
2025-12-151,023.01,030.01,014.01,025.0+2.0+0.20%30,900
2025-12-121,040.01,050.01,017.01,023.0-19.0-1.82%56,000
2025-12-111,082.01,086.01,039.01,042.0-50.0-4.58%60,300
2025-12-101,102.01,127.01,087.01,092.0-20.0-1.80%33,000
2025-12-091,111.01,128.01,103.01,112.0+19.0+1.74%44,500
2025-12-081,091.01,104.01,062.01,093.0-17.0-1.53%82,500
2025-12-051,143.01,143.01,110.01,110.0-22.0-1.94%43,000
2025-12-041,131.01,150.01,120.01,132.0-17.0-1.48%71,100
2025-12-031,156.01,163.01,149.01,149.0-6.0-0.52%27,600
2025-12-021,246.01,246.01,154.01,155.0-85.0-6.85%70,600
2025-12-011,200.01,250.01,188.01,240.0+36.0+2.99%94,000
2025-11-281,152.01,205.01,152.01,204.0+52.0+4.51%45,800
2025-11-271,180.01,187.01,147.01,152.0-34.0-2.87%59,000
2025-11-261,182.01,206.01,177.01,186.0+5.0+0.42%22,500
2025-11-251,231.01,233.01,181.01,181.0+10.0+0.85%51,500
2025-11-211,175.01,191.01,166.01,171.0-14.0-1.18%47,300
2025-11-201,189.01,204.01,175.01,185.0+3.0+0.25%40,700
2025-11-191,194.01,217.01,155.01,182.0-14.0-1.17%52,900
2025-11-181,213.01,222.01,188.01,196.0-31.0-2.53%65,200
2025-11-171,250.01,266.01,210.01,227.0-21.0-1.68%45,100
2025-11-141,239.01,300.01,239.01,248.0+11.0+0.89%76,200
2025-11-131,301.01,301.01,234.01,237.0-23.0-1.83%53,100
2025-11-121,218.01,278.01,207.01,260.0+64.0+5.35%96,100
2025-11-111,234.01,236.01,180.01,196.0-37.0-3.00%113,800
2025-11-101,230.01,262.01,206.01,233.0-133.0-9.74%177,200
2025-11-071,360.01,373.01,331.01,366.0-7.0-0.51%80,000
2025-11-061,393.01,400.01,346.01,373.0-13.0-0.94%66,100
2025-11-051,377.01,394.01,291.01,386.0-20.0-1.42%147,400
2025-11-041,387.01,419.01,341.01,406.0+104.0+7.99%144,500
2025-10-311,302.01,329.01,280.01,302.0-11.0-0.84%106,200
2025-10-301,307.01,337.01,284.01,313.0-24.0-1.80%128,900
2025-10-291,403.01,425.01,325.01,337.0-71.0-5.04%109,300
2025-10-281,496.01,497.01,398.01,408.0-82.0-5.50%135,800
2025-10-271,466.01,501.01,420.01,490.0+4.0+0.27%163,200
2025-10-241,478.01,497.01,433.01,486.0-32.0-2.11%221,600
2025-10-231,550.01,579.01,501.01,518.0-87.0-5.42%159,500
2025-10-221,731.01,824.01,582.01,605.0-93.0-5.48%774,400
2025-10-211,863.02,063.01,630.01,698.0+35.0+2.10%2,242,900
2025-10-201,532.01,663.01,503.01,663.0+300.0+22.01%1,304,700
2025-10-171,412.01,442.01,338.01,363.0+131.0+10.63%684,400
2025-10-161,170.01,236.01,167.01,232.0+57.0+4.85%66,700
2025-10-151,159.01,207.01,150.01,175.0+16.0+1.38%42,700
2025-10-141,170.01,192.01,141.01,159.0-45.0-3.74%107,200
2025-10-101,290.01,290.01,201.01,204.0-69.0-5.42%71,300
2025-10-091,300.01,300.01,255.01,273.0-48.0-3.63%93,600
2025-10-081,305.01,337.01,288.01,321.0+76.0+6.10%150,400
2025-10-071,227.01,255.01,178.01,245.0+15.0+1.22%108,300
2025-10-061,329.01,331.01,230.01,230.0-49.0-3.83%112,500
2025-10-031,180.01,279.01,180.01,279.0+93.0+7.84%134,900
2025-10-021,279.01,288.01,167.01,186.0-85.0-6.69%150,400
2025-10-011,331.01,343.01,264.01,271.0-74.0-5.50%91,500
2025-09-301,392.01,426.01,327.01,345.0-81.0-5.68%215,100
2025-09-291,428.01,545.01,402.01,426.0-99.0-6.49%291,400
2025-09-261,445.01,648.01,435.01,525.0+150.0+10.91%1,066,900
2025-09-251,345.01,525.01,345.01,375.0+108.0+8.52%730,300
2025-09-241,270.01,331.01,252.01,267.0-10.0-0.78%104,500
2025-09-221,308.01,343.01,275.01,277.0-48.0-3.62%131,900
2025-09-191,351.01,374.01,257.01,325.00.00.00%301,900
2025-09-181,235.01,349.01,187.01,325.0+167.0+14.42%481,500
2025-09-171,164.01,241.01,140.01,158.0-8.0-0.69%181,800
2025-09-161,141.01,180.01,092.01,166.0+4.0+0.34%131,000
2025-09-121,210.01,226.01,140.01,162.0——165,600

直近120営業日分を表示