KabuInsight

ヨータイ

5357
プライム/ガラス･土石製品/YOTAI REFRACTORIES 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
2026-03-131,866.01,885.01,866.01,869.0-18.0-0.95%27,700
2026-03-121,907.01,910.01,883.01,887.0-16.0-0.84%23,700
2026-03-111,914.01,919.01,898.01,903.0+14.0+0.74%20,500
2026-03-101,899.01,914.01,883.01,889.0+24.0+1.29%26,400
2026-03-091,850.01,872.01,831.01,865.0-37.0-1.95%44,800
2026-03-061,937.01,937.01,902.01,902.0-42.0-2.16%31,000
2026-03-051,949.01,980.01,937.01,944.0+48.0+2.53%31,300
2026-03-041,913.01,926.01,879.01,896.0-41.0-2.12%46,900
2026-03-031,996.01,996.01,931.01,937.0-59.0-2.96%39,200
2026-03-021,997.02,011.01,969.01,996.0-16.0-0.80%26,900
2026-02-271,996.02,012.01,985.02,012.0+11.0+0.55%26,500
2026-02-261,985.02,016.01,985.02,001.0+23.0+1.16%24,900
2026-02-251,986.01,993.01,969.01,978.0-8.0-0.40%30,500
2026-02-241,978.01,990.01,955.01,986.0+20.0+1.02%26,400
2026-02-201,950.01,976.01,944.01,966.0+10.0+0.51%25,800
2026-02-191,929.01,961.01,922.01,956.0+27.0+1.40%22,600
2026-02-181,917.01,938.01,917.01,929.0+12.0+0.63%20,400
2026-02-171,906.01,923.01,895.01,917.0+6.0+0.31%37,100
2026-02-161,923.01,938.01,903.01,911.0-2.0-0.10%28,500
2026-02-131,927.01,948.01,909.01,913.0-35.0-1.80%38,300
2026-02-121,914.01,953.01,914.01,948.0+43.0+2.26%66,700
2026-02-101,889.01,913.01,886.01,905.00.00.00%44,700
2026-02-091,864.01,911.01,851.01,905.0+86.0+4.73%105,100
2026-02-061,821.01,827.01,808.01,819.0-2.0-0.11%43,600
2026-02-051,815.01,830.01,812.01,821.0+14.0+0.77%28,400
2026-02-041,807.01,815.01,802.01,807.0-5.0-0.28%25,300
2026-02-031,812.01,818.01,807.01,812.0+5.0+0.28%34,700
2026-02-021,832.01,838.01,805.01,807.0-12.0-0.66%26,200
2026-01-301,810.01,823.01,802.01,819.0+10.0+0.55%28,400
2026-01-291,805.01,810.01,791.01,809.0+4.0+0.22%34,300
2026-01-281,825.01,825.01,805.01,805.0-25.0-1.37%32,600
2026-01-271,833.01,842.01,820.01,830.0+9.0+0.49%38,200
2026-01-261,844.01,844.01,816.01,821.0-33.0-1.78%46,300
2026-01-231,865.01,875.01,847.01,854.0-13.0-0.70%29,800
2026-01-221,858.01,870.01,850.01,867.0+17.0+0.92%21,300
2026-01-211,850.01,854.01,835.01,850.0-6.0-0.32%24,000
2026-01-201,886.01,886.01,850.01,856.0-30.0-1.59%46,900
2026-01-191,923.01,924.01,876.01,886.0-29.0-1.51%44,300
2026-01-161,885.01,915.01,882.01,915.0+34.0+1.81%35,400
2026-01-151,882.01,891.01,877.01,881.0+1.0+0.05%20,800
2026-01-141,892.01,892.01,878.01,880.0-1.0-0.05%38,700
2026-01-131,900.01,905.01,873.01,881.0-2.0-0.11%48,600
2026-01-091,868.01,900.01,868.01,883.0+12.0+0.64%35,200
2026-01-081,845.01,883.01,843.01,871.0+27.0+1.46%41,200
2026-01-071,840.01,858.01,836.01,844.00.00.00%29,700
2026-01-061,836.01,847.01,834.01,844.0+14.0+0.77%20,300
2026-01-051,824.01,848.01,811.01,830.0+19.0+1.05%28,100
2025-12-301,805.01,823.01,800.01,811.0-3.0-0.17%22,900
2025-12-291,798.01,814.01,796.01,814.0+19.0+1.06%27,800
2025-12-261,792.01,796.01,786.01,795.0+10.0+0.56%21,400
2025-12-251,785.01,793.01,784.01,785.0-4.0-0.22%16,800
2025-12-241,795.01,803.01,787.01,789.0+5.0+0.28%26,000
2025-12-231,779.01,797.01,773.01,784.0+14.0+0.79%23,600
2025-12-221,777.01,782.01,767.01,770.0-16.0-0.90%30,300
2025-12-191,761.01,786.01,761.01,786.0+19.0+1.08%16,800
2025-12-181,760.01,774.01,754.01,767.0+7.0+0.40%14,900
2025-12-171,775.01,775.01,760.01,760.0-6.0-0.34%11,400
2025-12-161,793.01,793.01,766.01,766.0-19.0-1.06%17,000
2025-12-151,759.01,785.01,759.01,785.0+10.0+0.56%19,000
2025-12-121,769.01,777.01,764.01,775.0+22.0+1.25%21,900
2025-12-111,772.01,773.01,753.01,753.0-18.0-1.02%14,200
2025-12-101,758.01,774.01,758.01,771.0+13.0+0.74%13,300
2025-12-091,764.01,764.01,749.01,758.0-6.0-0.34%15,000
2025-12-081,757.01,772.01,752.01,764.0+16.0+0.92%16,700
2025-12-051,757.01,757.01,746.01,748.0-9.0-0.51%13,000
2025-12-041,757.01,759.01,751.01,757.0+4.0+0.23%15,000
2025-12-031,760.01,765.01,753.01,753.0-7.0-0.40%14,500
2025-12-021,768.01,768.01,754.01,760.0-7.0-0.40%9,900
2025-12-011,773.01,773.01,747.01,767.0-4.0-0.23%18,900
2025-11-281,759.01,773.01,757.01,771.0+12.0+0.68%22,000
2025-11-271,760.01,769.01,757.01,759.0-6.0-0.34%15,100
2025-11-261,759.01,770.01,755.01,765.0+6.0+0.34%17,200
2025-11-251,753.01,767.01,753.01,759.0+6.0+0.34%21,000
2025-11-211,731.01,753.01,722.01,753.0+28.0+1.62%32,100
2025-11-201,706.01,734.01,706.01,725.0+25.0+1.47%28,300
2025-11-191,703.01,711.01,695.01,700.0+2.0+0.12%24,800
2025-11-181,704.01,708.01,693.01,698.0-9.0-0.53%27,100
2025-11-171,728.01,728.01,707.01,707.0-22.0-1.27%28,100
2025-11-141,731.01,732.01,721.01,729.0-1.0-0.06%21,100
2025-11-131,729.01,733.01,721.01,730.0+3.0+0.17%13,000
2025-11-121,719.01,728.01,714.01,727.0+19.0+1.11%18,100
2025-11-111,702.01,708.01,699.01,708.0+8.0+0.47%22,800
2025-11-101,730.01,735.01,699.01,700.0-37.0-2.13%47,100
2025-11-071,740.01,752.01,729.01,737.0-8.0-0.46%19,200
2025-11-061,736.01,754.01,736.01,745.0+4.0+0.23%16,400
2025-11-051,760.01,760.01,722.01,741.0-14.0-0.80%25,300
2025-11-041,755.01,776.01,747.01,755.0-23.0-1.29%23,600
2025-10-311,750.01,778.01,745.01,778.0+32.0+1.83%41,400
2025-10-301,771.01,771.01,746.01,746.0-11.0-0.63%120,200
2025-10-291,773.01,777.01,750.01,757.0-8.0-0.45%20,900
2025-10-281,792.01,796.01,765.01,765.0-33.0-1.84%24,700
2025-10-271,779.01,799.01,779.01,798.0+28.0+1.58%31,900
2025-10-241,775.01,775.01,765.01,770.0+5.0+0.28%12,400
2025-10-231,774.01,775.01,762.01,765.0-9.0-0.51%14,900
2025-10-221,765.01,775.01,752.01,774.0+22.0+1.26%51,500
2025-10-211,764.01,765.01,750.01,752.0-10.0-0.57%16,200
2025-10-201,774.01,779.01,753.01,762.0+1.0+0.06%29,400
2025-10-171,765.01,768.01,752.01,761.00.00.00%39,100
2025-10-161,755.01,774.01,755.01,761.0+14.0+0.80%37,500
2025-10-151,737.01,752.01,735.01,747.0+28.0+1.63%47,700
2025-10-141,726.01,735.01,711.01,719.0-11.0-0.64%48,600
2025-10-101,732.01,741.01,727.01,730.0-12.0-0.69%31,500
2025-10-091,737.01,746.01,727.01,742.0+22.0+1.28%42,400
2025-10-081,737.01,740.01,720.01,720.0-16.0-0.92%36,600
2025-10-071,722.01,738.01,719.01,736.0+14.0+0.81%42,900
2025-10-061,719.01,728.01,705.01,722.0+26.0+1.53%53,200
2025-10-031,686.01,698.01,686.01,696.0+10.0+0.59%17,800
2025-10-021,672.01,691.01,669.01,686.0+14.0+0.84%60,700
2025-10-011,719.01,720.01,672.01,672.0-48.0-2.79%94,500
2025-09-301,727.01,733.01,715.01,720.0-5.0-0.29%44,800
2025-09-291,720.01,736.01,703.01,725.0-20.0-1.15%128,200
2025-09-261,745.01,753.01,736.01,745.0+5.0+0.29%97,100
2025-09-251,738.01,746.01,733.01,740.0+5.0+0.29%65,000
2025-09-241,732.01,738.01,728.01,735.0+5.0+0.29%54,200
2025-09-221,731.01,731.01,723.01,730.0+7.0+0.41%27,600
2025-09-191,738.01,738.01,723.01,723.0-7.0-0.40%47,000
2025-09-181,727.01,733.01,721.01,730.0+3.0+0.17%37,500
2025-09-171,737.01,737.01,720.01,727.0-8.0-0.46%48,400
2025-09-161,740.01,740.01,731.01,735.00.00.00%36,300
2025-09-121,739.01,741.01,731.01,735.0——43,000

直近120営業日分を表示