KabuInsight

ヤマシンフィルタ

6240
プライム/機械/YAMASHIN-FILTER CORP.
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
2026-03-13510.0518.0510.0511.0-5.0-0.97%225,300
2026-03-12526.0531.0510.0516.0-15.0-2.82%392,200
2026-03-11537.0541.0529.0531.0-2.0-0.38%371,000
2026-03-10531.0533.0521.0533.0+12.0+2.30%436,700
2026-03-09510.0525.0509.0521.0-18.0-3.34%571,500
2026-03-06517.0551.0511.0539.0+21.0+4.05%910,900
2026-03-05515.0522.0506.0518.0+21.0+4.23%822,700
2026-03-04515.0530.0495.0497.0-48.0-8.81%1,367,800
2026-03-03582.0582.0545.0545.0-43.0-7.31%1,310,500
2026-03-02587.0599.0585.0588.0-7.0-1.18%438,300
2026-02-27586.0598.0580.0595.0+5.0+0.85%684,600
2026-02-26591.0597.0584.0590.0+8.0+1.37%605,200
2026-02-25605.0615.0580.0582.0-24.0-3.96%1,055,800
2026-02-24599.0613.0598.0606.0+11.0+1.85%527,700
2026-02-20601.0604.0593.0595.0-14.0-2.30%386,300
2026-02-19598.0611.0595.0609.0+15.0+2.53%250,400
2026-02-18603.0604.0594.0594.0-8.0-1.33%267,600
2026-02-17605.0612.0590.0602.0+1.0+0.17%637,300
2026-02-16597.0606.0578.0601.0-35.0-5.50%1,013,600
2026-02-13667.0671.0636.0636.0-24.0-3.64%517,900
2026-02-12655.0664.0652.0660.0+11.0+1.69%548,900
2026-02-10637.0652.0637.0649.0+10.0+1.56%386,600
2026-02-09641.0641.0626.0639.0+11.0+1.75%448,400
2026-02-06624.0634.0615.0628.0+1.0+0.16%473,400
2026-02-05623.0632.0620.0627.0+10.0+1.62%402,600
2026-02-04602.0620.0599.0617.0+15.0+2.49%428,900
2026-02-03595.0603.0589.0602.0+13.0+2.21%345,300
2026-02-02594.0603.0583.0589.0-3.0-0.51%307,600
2026-01-30585.0595.0581.0592.0+13.0+2.25%222,900
2026-01-29579.0582.0572.0579.0-2.0-0.34%274,400
2026-01-28586.0587.0579.0581.0-8.0-1.36%307,300
2026-01-27590.0590.0584.0589.00.00.00%199,300
2026-01-26602.0602.0585.0589.0-20.0-3.28%596,400
2026-01-23621.0622.0607.0609.0-8.0-1.30%311,200
2026-01-22616.0621.0612.0617.0+5.0+0.82%233,200
2026-01-21609.0614.0602.0612.0-2.0-0.33%259,000
2026-01-20623.0625.0611.0614.00.00.00%285,400
2026-01-19627.0627.0607.0614.0-9.0-1.44%417,700
2026-01-16613.0627.0610.0623.0+11.0+1.80%433,700
2026-01-15601.0613.0599.0612.0+5.0+0.82%377,100
2026-01-14605.0609.0599.0607.0+6.0+1.00%394,900
2026-01-13611.0612.0595.0601.0-4.0-0.66%433,700
2026-01-09603.0608.0600.0605.0+5.0+0.83%269,000
2026-01-08600.0609.0596.0600.0-7.0-1.15%261,400
2026-01-07595.0613.0589.0607.0+12.0+2.02%478,600
2026-01-06598.0601.0589.0595.0-3.0-0.50%327,100
2026-01-05610.0611.0598.0598.0-4.0-0.66%294,100
2025-12-30604.0604.0598.0602.0-6.0-0.99%270,100
2025-12-29600.0612.0598.0608.0+11.0+1.84%417,300
2025-12-26604.0606.0593.0597.00.00.00%345,900
2025-12-25592.0599.0589.0597.0+12.0+2.05%352,500
2025-12-24596.0598.0583.0585.0-8.0-1.35%384,400
2025-12-23586.0593.0584.0593.0+7.0+1.19%242,700
2025-12-22588.0595.0582.0586.0+8.0+1.38%299,200
2025-12-19572.0583.0570.0578.0+6.0+1.05%428,300
2025-12-18576.0581.0570.0572.0-9.0-1.55%277,700
2025-12-17580.0583.0572.0581.0+5.0+0.87%284,000
2025-12-16601.0602.0575.0576.0-31.0-5.11%727,800
2025-12-15603.0609.0598.0607.0-4.0-0.65%252,900
2025-12-12606.0617.0604.0611.0+15.0+2.52%404,400
2025-12-11618.0620.0595.0596.0-20.0-3.25%645,900
2025-12-10625.0631.0614.0616.0-5.0-0.81%321,300
2025-12-09617.0625.0615.0621.0-1.0-0.16%377,800
2025-12-08615.0622.0612.0622.0+7.0+1.14%246,600
2025-12-05622.0628.0615.0615.0-12.0-1.91%271,600
2025-12-04614.0642.0613.0627.0+19.0+3.13%490,200
2025-12-03619.0624.0608.0608.0-13.0-2.09%352,600
2025-12-02629.0630.0618.0621.0-10.0-1.58%306,400
2025-12-01639.0641.0630.0631.0-14.0-2.17%301,100
2025-11-28636.0648.0635.0645.0+3.0+0.47%350,800
2025-11-27644.0650.0638.0642.0+1.0+0.16%411,200
2025-11-26620.0641.0620.0641.0+34.0+5.60%540,200
2025-11-25598.0612.0591.0607.0+19.0+3.23%587,700
2025-11-21598.0598.0583.0588.0-40.0-6.37%1,235,500
2025-11-20621.0630.0614.0628.0+17.0+2.78%493,800
2025-11-19621.0624.0607.0611.0-11.0-1.77%449,500
2025-11-18633.0639.0619.0622.0-25.0-3.86%371,100
2025-11-17640.0647.0631.0647.00.00.00%251,700
2025-11-14650.0656.0641.0647.0-11.0-1.67%341,900
2025-11-13656.0664.0651.0658.0-1.0-0.15%304,700
2025-11-12634.0660.0630.0659.0+23.0+3.62%437,900
2025-11-11641.0647.0630.0636.0-8.0-1.24%384,200
2025-11-10630.0646.0629.0644.0+15.0+2.38%657,100
2025-11-07656.0658.0621.0629.0-34.0-5.13%1,023,800
2025-11-06654.0673.0620.0663.0-61.0-8.43%2,141,800
2025-11-05755.0756.0707.0724.0-43.0-5.61%937,900
2025-11-04763.0787.0760.0767.0+5.0+0.66%647,400
2025-10-31761.0771.0750.0762.0-8.0-1.04%418,600
2025-10-30766.0799.0766.0770.0+3.0+0.39%427,200
2025-10-29773.0779.0767.0767.0-6.0-0.78%367,500
2025-10-28797.0799.0773.0773.0-33.0-4.09%408,700
2025-10-27798.0811.0794.0806.0+26.0+3.33%463,600
2025-10-24768.0780.0767.0780.0+15.0+1.96%246,700
2025-10-23773.0775.0764.0765.0-18.0-2.30%383,200
2025-10-22787.0790.0777.0783.0-17.0-2.13%480,400
2025-10-21807.0822.0798.0800.0+5.0+0.63%461,700
2025-10-20788.0797.0775.0795.0+19.0+2.45%383,600
2025-10-17769.0777.0763.0776.0-7.0-0.89%364,600
2025-10-16789.0798.0778.0783.0-3.0-0.38%274,300
2025-10-15759.0786.0759.0786.0+32.0+4.24%520,800
2025-10-14789.0797.0747.0754.0-50.0-6.22%904,900
2025-10-10807.0849.0801.0804.0+10.0+1.26%1,601,200
2025-10-09771.0794.0771.0794.0+21.0+2.72%490,400
2025-10-08770.0782.0765.0773.0+6.0+0.78%438,400
2025-10-07762.0773.0759.0767.0+15.0+1.99%514,500
2025-10-06754.0758.0746.0752.0+13.0+1.76%380,500
2025-10-03740.0750.0738.0739.0+6.0+0.82%377,900
2025-10-02732.0750.0730.0733.0-1.0-0.14%362,400
2025-10-01765.0772.0730.0734.0+11.0+1.52%816,500
2025-09-30722.0733.0720.0723.0+1.0+0.14%336,600
2025-09-29730.0737.0719.0722.0-8.0-1.10%393,500
2025-09-26729.0742.0725.0730.0+7.0+0.97%474,100
2025-09-25717.0728.0717.0723.0+6.0+0.84%313,600
2025-09-24750.0752.0717.0717.0-9.0-1.24%621,600
2025-09-22709.0728.0707.0726.0+27.0+3.86%418,900
2025-09-19703.0705.0688.0699.0+4.0+0.58%390,600
2025-09-18694.0701.0693.0695.0+1.0+0.14%254,600
2025-09-17716.0724.0693.0694.0-7.0-1.00%381,900
2025-09-16713.0722.0701.0701.0-12.0-1.68%352,900
2025-09-12745.0750.0709.0713.0——934,600

直近120営業日分を表示