ヨドコウ

5451

プライム/鉄鋼/YODOKO,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
2026-03-13	1,530.0	1,553.0	1,527.0	1,535.0	-6.0	-0.39%	655,400
2026-03-12	1,565.0	1,567.0	1,539.0	1,541.0	-25.0	-1.60%	661,600
2026-03-11	1,583.0	1,595.0	1,566.0	1,566.0	-10.0	-0.63%	677,700
2026-03-10	1,585.0	1,594.0	1,568.0	1,576.0	+16.0	+1.03%	519,800
2026-03-09	1,558.0	1,567.0	1,539.0	1,560.0	-24.0	-1.52%	777,300
2026-03-06	1,575.0	1,593.0	1,566.0	1,584.0	-15.0	-0.94%	596,400
2026-03-05	1,602.0	1,618.0	1,586.0	1,599.0	+37.0	+2.37%	697,000
2026-03-04	1,598.0	1,598.0	1,540.0	1,562.0	-62.0	-3.82%	1,138,600
2026-03-03	1,640.0	1,660.0	1,616.0	1,624.0	-27.0	-1.64%	1,208,400
2026-03-02	1,660.0	1,660.0	1,603.0	1,651.0	+208.0	+14.41%	2,027,000
2026-02-27	1,415.0	1,445.0	1,407.0	1,443.0	+29.0	+2.05%	253,300
2026-02-26	1,425.0	1,427.0	1,409.0	1,414.0	-2.0	-0.14%	247,100
2026-02-25	1,419.0	1,421.0	1,404.0	1,416.0	-2.0	-0.14%	222,700
2026-02-24	1,413.0	1,427.0	1,404.0	1,418.0	+12.0	+0.85%	221,300
2026-02-20	1,418.0	1,419.0	1,401.0	1,406.0	-16.0	-1.13%	200,800
2026-02-19	1,409.0	1,422.0	1,403.0	1,422.0	+17.0	+1.21%	188,700
2026-02-18	1,400.0	1,409.0	1,392.0	1,405.0	+16.0	+1.15%	157,600
2026-02-17	1,389.0	1,408.0	1,388.0	1,389.0	-3.0	-0.22%	191,300
2026-02-16	1,411.0	1,411.0	1,387.0	1,392.0	-5.0	-0.36%	279,900
2026-02-13	1,430.0	1,438.0	1,397.0	1,397.0	-42.0	-2.92%	373,600
2026-02-12	1,448.0	1,469.0	1,439.0	1,439.0	-2.0	-0.14%	441,100
2026-02-10	1,442.0	1,455.0	1,437.0	1,441.0	-1.0	-0.07%	244,400
2026-02-09	1,453.0	1,457.0	1,427.0	1,442.0	+9.0	+0.63%	298,600
2026-02-06	1,435.0	1,438.0	1,419.0	1,433.0	+15.0	+1.06%	183,100
2026-02-05	1,456.0	1,456.0	1,418.0	1,418.0	-20.0	-1.39%	262,600
2026-02-04	1,422.0	1,449.0	1,414.0	1,438.0	+23.0	+1.63%	225,400
2026-02-03	1,405.0	1,425.0	1,400.0	1,415.0	+17.0	+1.22%	233,800
2026-02-02	1,405.0	1,419.0	1,398.0	1,398.0	-3.0	-0.21%	284,100
2026-01-30	1,414.0	1,417.0	1,394.0	1,401.0	-11.0	-0.78%	198,300
2026-01-29	1,398.0	1,415.0	1,379.0	1,412.0	+14.0	+1.00%	295,100
2026-01-28	1,415.0	1,418.0	1,393.0	1,398.0	-17.0	-1.20%	251,500
2026-01-27	1,420.0	1,423.0	1,403.0	1,415.0	-14.0	-0.98%	242,400
2026-01-26	1,438.0	1,438.0	1,425.0	1,429.0	-18.0	-1.24%	240,300
2026-01-23	1,460.0	1,462.0	1,446.0	1,447.0	-4.0	-0.28%	191,200
2026-01-22	1,437.0	1,462.0	1,428.0	1,451.0	+31.0	+2.18%	286,300
2026-01-21	1,407.0	1,425.0	1,406.0	1,420.0	-3.0	-0.21%	237,900
2026-01-20	1,437.0	1,440.0	1,421.0	1,423.0	-14.0	-0.97%	234,000
2026-01-19	1,442.0	1,442.0	1,422.0	1,437.0	-2.0	-0.14%	162,900
2026-01-16	1,440.0	1,445.0	1,423.0	1,439.0	-3.0	-0.21%	252,500
2026-01-15	1,440.0	1,449.0	1,431.0	1,442.0	0.0	0.00%	350,900
2026-01-14	1,426.0	1,442.0	1,425.0	1,442.0	+19.0	+1.34%	250,700
2026-01-13	1,429.0	1,430.0	1,410.0	1,423.0	+23.0	+1.64%	275,000
2026-01-09	1,395.0	1,413.0	1,393.0	1,400.0	+5.0	+0.36%	220,600
2026-01-08	1,397.0	1,402.0	1,393.0	1,395.0	+5.0	+0.36%	234,600
2026-01-07	1,382.0	1,405.0	1,375.0	1,390.0	+6.0	+0.43%	293,800
2026-01-06	1,376.0	1,386.0	1,375.0	1,384.0	+11.0	+0.80%	240,700
2026-01-05	1,365.0	1,377.0	1,358.0	1,373.0	+12.0	+0.88%	244,700
2025-12-30	1,363.0	1,369.0	1,357.0	1,361.0	-3.0	-0.22%	218,600
2025-12-29	1,359.0	1,364.0	1,345.0	1,364.0	+10.0	+0.74%	285,500
2025-12-26	1,355.0	1,360.0	1,347.0	1,354.0	+8.0	+0.59%	194,800
2025-12-25	1,350.0	1,354.0	1,342.0	1,346.0	0.0	0.00%	124,000
2025-12-24	1,344.0	1,349.0	1,337.0	1,346.0	+9.0	+0.67%	182,200
2025-12-23	1,338.0	1,344.0	1,332.0	1,337.0	+2.0	+0.15%	142,400
2025-12-22	1,335.0	1,341.0	1,331.0	1,335.0	+8.0	+0.60%	176,400
2025-12-19	1,315.0	1,332.0	1,315.0	1,327.0	+12.0	+0.91%	345,600
2025-12-18	1,312.0	1,321.0	1,310.0	1,315.0	+3.0	+0.23%	166,000
2025-12-17	1,312.0	1,314.0	1,301.0	1,312.0	+7.0	+0.54%	157,400
2025-12-16	1,322.0	1,323.0	1,303.0	1,305.0	-22.0	-1.66%	229,200
2025-12-15	1,308.0	1,331.0	1,305.0	1,327.0	+19.0	+1.45%	283,100
2025-12-12	1,308.0	1,309.0	1,297.0	1,308.0	+16.0	+1.24%	206,500
2025-12-11	1,312.0	1,315.0	1,292.0	1,292.0	-13.0	-1.00%	161,900
2025-12-10	1,310.0	1,313.0	1,295.0	1,305.0	0.0	0.00%	340,500
2025-12-09	1,301.0	1,305.0	1,295.0	1,305.0	+2.0	+0.15%	170,200
2025-12-08	1,296.0	1,303.0	1,293.0	1,303.0	+9.0	+0.70%	125,000
2025-12-05	1,301.0	1,309.0	1,292.0	1,294.0	-15.0	-1.15%	281,500
2025-12-04	1,302.0	1,320.0	1,299.0	1,309.0	+5.0	+0.38%	284,900
2025-12-03	1,303.0	1,310.0	1,291.0	1,304.0	+4.0	+0.31%	416,000
2025-12-02	1,315.0	1,315.0	1,297.0	1,300.0	-15.0	-1.14%	273,300
2025-12-01	1,319.0	1,323.0	1,307.0	1,315.0	-4.0	-0.30%	272,700
2025-11-28	1,304.0	1,322.0	1,301.0	1,319.0	+15.0	+1.15%	235,500
2025-11-27	1,310.0	1,315.0	1,299.0	1,304.0	-5.0	-0.38%	254,700
2025-11-26	1,304.0	1,310.0	1,297.0	1,309.0	+10.0	+0.77%	196,300
2025-11-25	1,297.0	1,301.0	1,289.0	1,299.0	+7.0	+0.54%	248,100
2025-11-21	1,260.0	1,292.0	1,260.0	1,292.0	+22.0	+1.73%	315,300
2025-11-20	1,273.0	1,280.0	1,269.0	1,270.0	+5.0	+0.40%	291,100
2025-11-19	1,263.0	1,267.0	1,253.0	1,265.0	+3.0	+0.24%	293,400
2025-11-18	1,256.0	1,274.0	1,253.0	1,262.0	+1.0	+0.08%	333,400
2025-11-17	1,259.0	1,273.0	1,257.0	1,261.0	+5.0	+0.40%	336,500
2025-11-14	1,250.0	1,265.0	1,246.0	1,256.0	0.0	0.00%	265,300
2025-11-13	1,270.0	1,283.0	1,254.0	1,256.0	-5.0	-0.40%	271,100
2025-11-12	1,255.0	1,266.0	1,249.0	1,261.0	+6.0	+0.48%	293,200
2025-11-11	1,270.0	1,274.0	1,243.0	1,255.0	-6.0	-0.48%	297,000
2025-11-10	1,290.0	1,290.0	1,261.0	1,261.0	-34.0	-2.63%	354,600
2025-11-07	1,279.0	1,295.0	1,271.0	1,295.0	+10.0	+0.78%	271,200
2025-11-06	1,277.0	1,300.0	1,272.0	1,285.0	+10.0	+0.78%	377,100
2025-11-05	1,284.0	1,307.0	1,238.0	1,275.0	-19.0	-1.47%	672,300
2025-11-04	1,295.0	1,307.0	1,291.0	1,294.0	-7.0	-0.54%	323,100
2025-10-31	1,305.0	1,308.0	1,288.0	1,301.0	0.0	0.00%	373,000
2025-10-30	1,309.0	1,318.0	1,298.0	1,301.0	+5.0	+0.39%	2,067,100
2025-10-29	1,317.0	1,325.0	1,295.0	1,296.0	-17.0	-1.29%	345,400
2025-10-28	1,340.0	1,341.0	1,312.0	1,313.0	-27.0	-2.01%	301,200
2025-10-27	1,340.0	1,344.0	1,335.0	1,340.0	+10.0	+0.75%	193,600
2025-10-24	1,331.0	1,340.0	1,325.0	1,330.0	-1.0	-0.08%	192,600
2025-10-23	1,324.0	1,335.0	1,320.0	1,331.0	+13.0	+0.99%	203,900
2025-10-22	1,303.0	1,324.0	1,303.0	1,318.0	+12.0	+0.92%	167,900
2025-10-21	1,325.0	1,329.0	1,306.0	1,306.0	-16.0	-1.21%	227,300
2025-10-20	1,329.0	1,329.0	1,316.0	1,322.0	+10.0	+0.76%	153,600
2025-10-17	1,319.0	1,323.0	1,312.0	1,312.0	-7.0	-0.53%	180,200
2025-10-16	1,326.0	1,330.0	1,317.0	1,319.0	+5.0	+0.38%	208,100
2025-10-15	1,305.0	1,317.0	1,305.0	1,314.0	+25.0	+1.94%	180,400
2025-10-14	1,277.0	1,305.0	1,275.0	1,289.0	-4.0	-0.31%	257,200
2025-10-10	1,300.0	1,306.0	1,287.0	1,293.0	-19.0	-1.45%	282,000
2025-10-09	1,305.0	1,316.0	1,303.0	1,312.0	+11.0	+0.85%	319,400
2025-10-08	1,337.0	1,346.0	1,301.0	1,301.0	-43.0	-3.20%	408,000
2025-10-07	1,331.0	1,354.0	1,331.0	1,344.0	+28.0	+2.13%	374,000
2025-10-06	1,326.0	1,329.0	1,309.0	1,316.0	+20.0	+1.54%	306,900
2025-10-03	1,291.0	1,305.0	1,291.0	1,296.0	+1.0	+0.08%	199,300
2025-10-02	1,294.0	1,299.0	1,281.0	1,295.0	+5.0	+0.39%	235,900
2025-10-01	1,295.0	1,299.0	1,277.0	1,290.0	-9.0	-0.69%	337,700
2025-09-30	1,319.0	1,324.0	1,296.0	1,299.0	-20.0	-1.52%	260,300
2025-09-29	1,330.0	1,337.0	1,317.0	1,319.0	-33.0	-2.44%	276,900
2025-09-26	1,339.0	1,360.0	1,339.0	1,352.0	+13.0	+0.97%	350,500
2025-09-25	1,347.0	1,347.0	1,333.0	1,339.0	+2.0	+0.15%	237,700
2025-09-24	1,341.0	1,343.0	1,332.0	1,337.0	-5.0	-0.37%	259,800
2025-09-22	1,349.0	1,353.0	1,340.0	1,342.0	-7.0	-0.52%	222,900
2025-09-19	1,356.0	1,361.0	1,340.0	1,349.0	-2.0	-0.15%	437,400
2025-09-18	1,358.0	1,360.0	1,348.0	1,351.0	-11.0	-0.81%	277,100
2025-09-17	1,390.0	1,391.0	1,359.0	1,362.0	-29.0	-2.08%	306,700
2025-09-16	1,408.0	1,409.0	1,390.0	1,391.0	-8.0	-0.57%	230,200
2025-09-12	1,410.0	1,419.0	1,397.0	1,399.0	—	—	331,700

直近120営業日分を表示