KabuInsight

ウチヤマホールディングス

6059
スタンダード/サービス業/UCHIYAMA HOLDINGS 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
2026-03-13381.0385.0380.0382.0-5.0-1.29%12,100
2026-03-12385.0388.0385.0387.0+1.0+0.26%12,400
2026-03-11393.0393.0386.0386.0-1.0-0.26%11,300
2026-03-10394.0394.0387.0387.0-1.0-0.26%21,600
2026-03-09392.0394.0375.0388.0-6.0-1.52%61,300
2026-03-06385.0394.0385.0394.0+3.0+0.77%8,000
2026-03-05385.0393.0385.0391.0+6.0+1.56%20,800
2026-03-04389.0390.0383.0385.0-5.0-1.28%19,800
2026-03-03402.0402.0390.0390.0-12.0-2.99%29,100
2026-03-02396.0405.0396.0402.0+6.0+1.52%16,500
2026-02-27390.0404.0390.0396.0+6.0+1.54%32,800
2026-02-26387.0390.0387.0390.0+3.0+0.78%12,400
2026-02-25390.0393.0384.0387.0-3.0-0.77%14,300
2026-02-24387.0390.0384.0390.0-1.0-0.26%26,000
2026-02-20393.0394.0390.0391.0-2.0-0.51%10,000
2026-02-19391.0396.0389.0393.0+2.0+0.51%10,400
2026-02-18390.0396.0390.0391.0+1.0+0.26%12,900
2026-02-17398.0398.0390.0390.0-8.0-2.01%23,900
2026-02-16393.0398.0391.0398.0+5.0+1.27%19,700
2026-02-13412.0419.0390.0393.0-14.0-3.44%78,800
2026-02-12400.0411.0398.0407.0+7.0+1.75%81,800
2026-02-10398.0400.0397.0400.0+1.0+0.25%23,100
2026-02-09398.0400.0397.0399.00.00.00%14,500
2026-02-06399.0400.0397.0399.00.00.00%25,700
2026-02-05400.0401.0399.0399.00.00.00%15,700
2026-02-04399.0401.0394.0399.0+1.0+0.25%20,100
2026-02-03399.0399.0397.0398.00.00.00%23,200
2026-02-02396.0398.0395.0398.0+3.0+0.76%26,600
2026-01-30391.0395.0391.0395.0+4.0+1.02%23,200
2026-01-29388.0391.0386.0391.00.00.00%11,200
2026-01-28393.0393.0388.0391.0-1.0-0.26%5,300
2026-01-27392.0393.0387.0392.0+1.0+0.26%11,700
2026-01-26388.0392.0388.0391.0-1.0-0.26%9,100
2026-01-23392.0393.0388.0392.0+2.0+0.51%16,700
2026-01-22389.0391.0389.0390.00.00.00%6,300
2026-01-21389.0392.0389.0390.0-3.0-0.76%15,100
2026-01-20390.0393.0389.0393.0-1.0-0.25%4,500
2026-01-19390.0394.0390.0394.0+3.0+0.77%27,000
2026-01-16388.0391.0384.0391.0+3.0+0.77%24,100
2026-01-15389.0390.0388.0388.0-1.0-0.26%9,600
2026-01-14389.0389.0385.0389.0+1.0+0.26%11,500
2026-01-13389.0391.0386.0388.0+1.0+0.26%41,300
2026-01-09386.0387.0381.0387.0+2.0+0.52%22,700
2026-01-08385.0385.0381.0385.0+3.0+0.79%9,300
2026-01-07382.0386.0381.0382.0+1.0+0.26%49,100
2026-01-06374.0381.0374.0381.0+7.0+1.87%25,400
2026-01-05369.0376.0369.0374.0+5.0+1.36%22,000
2025-12-30363.0369.0363.0369.0+7.0+1.93%13,200
2025-12-29359.0365.0358.0362.0-1.0-0.28%21,000
2025-12-26367.0369.0363.0363.0-2.0-0.55%9,000
2025-12-25369.0369.0361.0365.0-4.0-1.08%11,200
2025-12-24361.0375.0361.0369.0+8.0+2.22%29,600
2025-12-23359.0361.0356.0361.00.00.00%11,500
2025-12-22359.0362.0359.0361.0+2.0+0.56%15,500
2025-12-19358.0362.0358.0359.0-3.0-0.83%8,200
2025-12-18362.0365.0351.0362.00.00.00%27,800
2025-12-17356.0362.0355.0362.0+2.0+0.56%10,600
2025-12-16362.0362.0350.0360.0-4.0-1.10%26,100
2025-12-15360.0364.0360.0364.0+3.0+0.83%10,900
2025-12-12360.0363.0352.0361.0+6.0+1.69%18,500
2025-12-11355.0361.0352.0355.0-2.0-0.56%34,100
2025-12-10358.0358.0352.0357.0-1.0-0.28%17,300
2025-12-09368.0370.0352.0358.0-13.0-3.50%52,800
2025-12-08372.0372.0369.0371.0+4.0+1.09%14,300
2025-12-05366.0369.0365.0367.0+1.0+0.27%11,500
2025-12-04360.0367.0360.0366.0+3.0+0.83%10,600
2025-12-03376.0377.0359.0363.0-9.0-2.42%30,800
2025-12-02382.0382.0371.0372.0-10.0-2.62%32,000
2025-12-01380.0382.0378.0382.0+3.0+0.79%30,600
2025-11-28374.0380.0373.0379.0+6.0+1.61%37,200
2025-11-27375.0375.0373.0373.0-1.0-0.27%4,100
2025-11-26375.0375.0369.0374.0+2.0+0.54%9,100
2025-11-25372.0373.0370.0372.0+2.0+0.54%15,800
2025-11-21373.0373.0367.0370.0-3.0-0.80%6,600
2025-11-20370.0373.0368.0373.0+4.0+1.08%31,600
2025-11-19369.0370.0366.0369.0+3.0+0.82%16,200
2025-11-18369.0369.0364.0366.0-3.0-0.81%16,800
2025-11-17372.0372.0364.0369.00.00.00%28,500
2025-11-14362.0369.0362.0369.0+7.0+1.93%16,200
2025-11-13362.0363.0359.0362.0-8.0-2.16%25,800
2025-11-12366.0370.0361.0370.0+12.0+3.35%38,100
2025-11-11360.0369.0339.0358.00.00.00%165,900
2025-11-10354.0358.0354.0358.0+1.0+0.28%23,100
2025-11-07356.0357.0351.0357.00.00.00%7,900
2025-11-06353.0357.0349.0357.0+9.0+2.59%13,400
2025-11-05354.0354.0346.0348.0-6.0-1.69%21,200
2025-11-04357.0357.0349.0354.0-6.0-1.67%15,300
2025-10-31363.0364.0358.0360.0-3.0-0.83%18,500
2025-10-30355.0363.0355.0363.0+5.0+1.40%19,400
2025-10-29359.0360.0350.0358.0+3.0+0.85%17,000
2025-10-28362.0363.0355.0355.0-7.0-1.93%23,000
2025-10-27359.0362.0357.0362.0+4.0+1.12%19,000
2025-10-24350.0358.0350.0358.0+7.0+1.99%24,500
2025-10-23352.0355.0351.0351.00.00.00%30,600
2025-10-22348.0353.0348.0351.0+3.0+0.86%49,000
2025-10-21347.0348.0345.0348.0+1.0+0.29%7,300
2025-10-20341.0347.0341.0347.0+6.0+1.76%15,600
2025-10-17341.0343.0336.0341.0-2.0-0.58%14,800
2025-10-16345.0345.0340.0343.00.00.00%13,000
2025-10-15339.0347.0339.0343.0+4.0+1.18%9,000
2025-10-14343.0344.0338.0339.0-7.0-2.02%21,600
2025-10-10345.0347.0345.0346.0-1.0-0.29%6,500
2025-10-09346.0348.0345.0347.00.00.00%20,300
2025-10-08344.0348.0342.0347.0+3.0+0.87%24,700
2025-10-07342.0348.0340.0344.0+2.0+0.58%52,100
2025-10-06339.0343.0338.0342.0+6.0+1.79%43,800
2025-10-03334.0336.0333.0336.0+2.0+0.60%7,700
2025-10-02335.0336.0331.0334.0+1.0+0.30%11,700
2025-10-01335.0337.0331.0333.0-2.0-0.60%32,900
2025-09-30332.0335.0332.0335.0+4.0+1.21%17,800
2025-09-29334.0334.0331.0331.0-3.0-0.90%14,400
2025-09-26333.0335.0330.0334.0+3.0+0.91%9,200
2025-09-25333.0334.0331.0331.0-1.0-0.30%9,200
2025-09-24335.0335.0332.0332.0-2.0-0.60%12,700
2025-09-22335.0336.0333.0334.0-1.0-0.30%15,400
2025-09-19335.0335.0333.0335.00.00.00%8,600
2025-09-18334.0335.0333.0335.0+3.0+0.90%10,400
2025-09-17335.0335.0332.0332.0-2.0-0.60%8,800
2025-09-16333.0335.0332.0334.0+2.0+0.60%7,400
2025-09-12335.0335.0331.0332.0——8,100

直近120営業日分を表示