KabuInsight

ｙｕｔｏｒｉ

5892
グロース/小売業/yutori,Inc.
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
2026-03-132,187.02,269.02,170.02,228.0+41.0+1.87%49,400
2026-03-122,240.02,248.02,165.02,187.0-92.0-4.04%45,100
2026-03-112,287.02,333.02,278.02,279.0-7.0-0.31%35,500
2026-03-102,315.02,375.02,273.02,286.0-8.0-0.35%68,900
2026-03-092,150.02,348.02,150.02,294.0-56.0-2.38%102,000
2026-03-062,212.02,386.02,212.02,350.0+129.0+5.81%79,900
2026-03-052,201.02,288.02,187.02,221.0+120.0+5.71%63,900
2026-03-042,138.02,206.02,057.02,101.0-87.0-3.98%101,000
2026-03-032,280.02,297.02,180.02,188.0-77.0-3.40%51,400
2026-03-022,288.02,345.02,224.02,265.0-73.0-3.12%108,100
2026-02-272,260.02,346.02,244.02,338.0+87.0+3.86%61,800
2026-02-262,210.02,318.02,210.02,251.0+36.0+1.63%62,600
2026-02-252,125.02,258.02,125.02,215.0+135.0+6.49%89,000
2026-02-242,243.02,243.02,074.02,080.0-176.0-7.80%153,500
2026-02-202,321.02,357.02,250.02,256.0-84.0-3.59%80,900
2026-02-192,253.02,348.02,200.02,340.0+89.0+3.95%123,200
2026-02-182,372.02,408.02,218.02,251.0-121.0-5.10%226,300
2026-02-172,441.02,454.02,293.02,372.0-68.0-2.79%260,500
2026-02-162,507.02,564.02,369.02,440.0-429.0-14.95%418,100
2026-02-132,903.02,915.02,809.02,869.0+16.0+0.56%184,500
2026-02-122,978.02,978.02,779.02,853.0-94.0-3.19%258,400
2026-02-102,858.02,987.02,820.02,947.0+98.0+3.44%136,500
2026-02-092,750.02,859.02,742.02,849.0+67.0+2.41%76,100
2026-02-062,750.02,809.02,710.02,782.0-53.0-1.87%56,100
2026-02-052,599.02,855.02,555.02,835.0+260.0+10.10%156,100
2026-02-042,587.02,619.02,520.02,575.0-31.0-1.19%131,700
2026-02-032,577.02,652.02,531.02,606.0+38.0+1.48%81,500
2026-02-022,571.02,650.02,548.02,568.0-12.0-0.47%126,000
2026-01-302,547.02,645.02,542.02,580.0-16.0-0.62%73,300
2026-01-292,598.02,627.02,495.02,596.0-18.0-0.69%135,100
2026-01-282,713.02,713.02,604.02,614.0-141.0-5.12%93,700
2026-01-272,775.02,777.02,698.02,755.0-20.0-0.72%66,600
2026-01-262,817.02,817.02,750.02,775.0-42.0-1.49%61,600
2026-01-232,788.02,885.02,767.02,817.0+29.0+1.04%90,500
2026-01-222,790.02,812.02,719.02,788.0+35.0+1.27%63,900
2026-01-212,724.02,787.02,680.02,753.0-71.0-2.51%104,600
2026-01-202,920.02,920.02,780.02,824.0-83.0-2.86%93,700
2026-01-192,817.02,938.02,803.02,907.0+104.0+3.71%109,300
2026-01-162,887.02,910.02,772.02,803.0-82.0-2.84%129,600
2026-01-152,722.02,932.02,711.02,885.0+144.0+5.25%127,000
2026-01-142,816.02,867.02,714.02,741.0-109.0-3.82%132,600
2026-01-132,793.02,993.02,655.02,850.0+157.0+5.83%351,200
2026-01-092,587.02,700.02,575.02,693.0+121.0+4.70%116,800
2026-01-082,494.02,584.02,486.02,572.0+86.0+3.46%65,300
2026-01-072,496.02,560.02,472.02,486.0-8.0-0.32%83,400
2026-01-062,450.02,530.02,450.02,494.0+29.0+1.18%90,300
2026-01-052,568.02,591.02,461.02,465.0-109.0-4.23%162,200
2025-12-302,626.02,634.02,560.02,574.0-76.0-2.87%74,000
2025-12-292,759.02,759.02,628.02,650.0-103.0-3.74%123,600
2025-12-262,844.02,845.02,733.02,753.0-44.0-1.57%177,200
2025-12-252,610.02,866.02,582.02,797.0+187.0+7.16%280,700
2025-12-242,516.02,656.02,502.02,610.0+80.0+3.16%147,800
2025-12-232,599.02,650.02,521.02,530.0-145.0-5.42%163,000
2025-12-222,529.02,697.02,485.02,675.0+396.0+17.38%584,200
2025-12-192,263.02,347.02,246.02,279.0+21.0+0.93%83,200
2025-12-182,233.02,268.02,192.02,258.0+22.0+0.98%62,500
2025-12-172,226.02,285.02,226.02,236.0-2.0-0.09%40,800
2025-12-162,301.02,311.02,230.02,238.0-100.0-4.28%65,400
2025-12-152,279.02,350.02,260.02,338.0+36.0+1.56%46,300
2025-12-122,243.02,320.02,239.02,302.0+68.0+3.04%160,800
2025-12-112,338.02,376.02,220.02,234.0-122.0-5.18%163,500
2025-12-102,352.02,382.02,287.02,356.0-30.0-1.26%159,400
2025-12-092,573.02,582.02,355.02,386.0-214.0-8.23%248,400
2025-12-082,550.02,659.02,510.02,600.0+132.0+5.35%131,000
2025-12-052,533.02,557.02,455.02,468.0-77.0-3.03%110,000
2025-12-042,491.02,611.02,490.02,545.0+5.0+0.20%137,700
2025-12-032,510.02,542.02,460.02,540.0+34.0+1.36%60,100
2025-12-022,576.02,620.02,482.02,506.0-89.0-3.43%75,300
2025-12-012,660.02,694.02,561.02,595.0-25.0-0.95%73,400
2025-11-282,645.02,694.02,609.02,620.0-24.0-0.91%44,000
2025-11-272,613.02,694.02,609.02,644.0-19.0-0.71%42,500
2025-11-262,616.02,663.02,576.02,663.0+33.0+1.25%50,600
2025-11-252,730.02,730.02,604.02,630.0-6.0-0.23%38,800
2025-11-212,476.02,652.02,457.02,636.0+120.0+4.77%66,300
2025-11-202,599.02,606.02,483.02,516.0-41.0-1.60%86,700
2025-11-192,614.02,655.02,543.02,557.0-7.0-0.27%100,600
2025-11-182,800.02,803.02,556.02,564.0-259.0-9.17%225,300
2025-11-172,848.02,970.02,740.02,823.0-23.0-0.81%125,600
2025-11-143,000.03,085.02,808.02,846.0+37.0+1.32%399,600
2025-11-132,817.02,850.02,750.02,809.0-26.0-0.92%88,300
2025-11-122,860.02,979.02,820.02,835.0+75.0+2.72%129,100
2025-11-112,788.02,957.02,607.02,760.0-365.0-11.68%363,700
2025-11-103,150.03,235.03,125.03,125.0-25.0-0.79%63,600
2025-11-073,020.03,150.03,020.03,150.0+85.0+2.77%39,500
2025-11-063,060.03,090.03,010.03,065.0-15.0-0.49%31,000
2025-11-053,105.03,110.02,982.03,080.0-45.0-1.44%73,900
2025-11-043,165.03,195.03,105.03,125.0-40.0-1.26%35,000
2025-10-313,100.03,185.03,100.03,165.0+65.0+2.10%41,900
2025-10-303,250.03,260.03,085.03,100.0-155.0-4.76%91,400
2025-10-293,370.03,370.03,255.03,255.0-95.0-2.84%49,300
2025-10-283,490.03,490.03,340.03,350.0-115.0-3.32%60,100
2025-10-273,370.03,530.03,345.03,465.0+185.0+5.64%98,700
2025-10-243,285.03,340.03,245.03,280.0+15.0+0.46%44,300
2025-10-233,465.03,465.03,260.03,265.0-215.0-6.18%124,900
2025-10-223,535.03,590.03,480.03,480.0-55.0-1.56%88,800
2025-10-213,475.03,635.03,320.03,535.0+125.0+3.67%147,700
2025-10-203,300.03,410.03,235.03,410.0+180.0+5.57%84,900
2025-10-173,390.03,390.03,220.03,230.0-165.0-4.86%119,500
2025-10-163,440.03,445.03,350.03,395.0-20.0-0.59%53,600
2025-10-153,410.03,470.03,340.03,415.0+30.0+0.89%118,300
2025-10-143,375.03,450.03,315.03,385.0-55.0-1.60%120,200
2025-10-103,585.03,610.03,435.03,440.0-145.0-4.04%134,700
2025-10-093,755.03,790.03,510.03,585.0-180.0-4.78%152,400
2025-10-083,980.03,980.03,715.03,765.0-395.0-9.50%351,600
2025-10-074,155.04,240.04,020.04,160.0+30.0+0.73%65,800
2025-10-064,065.04,180.04,020.04,130.0+75.0+1.85%84,800
2025-10-034,070.04,235.04,035.04,055.0-45.0-1.10%80,300
2025-10-024,180.04,260.04,070.04,100.0-25.0-0.61%55,100
2025-10-014,265.04,305.04,085.04,125.0-175.0-4.07%131,100
2025-09-304,390.04,405.04,280.04,300.0-160.0-3.59%55,500
2025-09-294,600.04,600.04,420.04,460.0-140.0-3.04%61,900
2025-09-264,540.04,680.04,540.04,600.0+15.0+0.33%43,000
2025-09-254,500.04,660.04,490.04,585.0+100.0+2.23%83,400
2025-09-244,660.04,660.04,450.04,485.0-180.0-3.86%102,100
2025-09-224,765.04,835.04,555.04,665.0-115.0-2.41%124,300
2025-09-195,090.05,120.04,740.04,780.0-300.0-5.91%186,000
2025-09-184,970.05,150.04,970.05,080.0+110.0+2.21%86,800
2025-09-175,210.05,270.04,925.04,970.0-200.0-3.87%84,700
2025-09-165,340.05,340.05,130.05,170.0-90.0-1.71%72,600
2025-09-125,460.05,480.05,220.05,260.0——63,200

直近120営業日分を表示