KabuInsight

ワイエイシイホールディングス

6298
プライム/機械/Y.A.C.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
2026-03-131,045.01,074.01,045.01,061.0-2.0-0.19%137,500
2026-03-121,086.01,093.01,055.01,063.0-38.0-3.45%124,500
2026-03-111,095.01,117.01,093.01,101.0+16.0+1.47%101,000
2026-03-101,070.01,090.01,061.01,085.0+45.0+4.33%114,500
2026-03-091,035.01,042.01,007.01,040.0-60.0-5.45%266,300
2026-03-061,101.01,113.01,082.01,100.0-18.0-1.61%114,500
2026-03-051,100.01,131.01,097.01,118.0+78.0+7.50%235,100
2026-03-041,099.01,115.01,021.01,040.0-93.0-8.21%388,500
2026-03-031,165.01,183.01,123.01,133.0-28.0-2.41%246,500
2026-03-021,165.01,182.01,143.01,161.0-64.0-5.22%285,400
2026-02-271,211.01,225.01,192.01,225.0+13.0+1.07%175,900
2026-02-261,211.01,226.01,195.01,212.0+22.0+1.85%261,600
2026-02-251,180.01,230.01,171.01,190.0+38.0+3.30%409,100
2026-02-241,140.01,158.01,123.01,152.0+3.0+0.26%144,100
2026-02-201,135.01,149.01,130.01,149.0+3.0+0.26%92,500
2026-02-191,159.01,164.01,142.01,146.0-18.0-1.55%125,000
2026-02-181,153.01,180.01,151.01,164.0+12.0+1.04%122,200
2026-02-171,128.01,155.01,116.01,152.0+14.0+1.23%155,700
2026-02-161,141.01,153.01,113.01,138.0+4.0+0.35%181,700
2026-02-131,104.01,181.01,101.01,134.00.00.00%534,100
2026-02-121,145.01,160.01,116.01,134.0+7.0+0.62%364,100
2026-02-101,117.01,134.01,115.01,127.0+10.0+0.90%170,200
2026-02-091,115.01,121.01,099.01,117.0+38.0+3.52%169,100
2026-02-061,080.01,094.01,055.01,079.0-15.0-1.37%144,100
2026-02-051,108.01,114.01,091.01,094.0-15.0-1.35%151,900
2026-02-041,097.01,119.01,096.01,109.0+9.0+0.82%118,800
2026-02-031,093.01,111.01,088.01,100.0+25.0+2.33%173,800
2026-02-021,104.01,136.01,075.01,075.0-31.0-2.80%186,900
2026-01-301,100.01,115.01,081.01,106.0+2.0+0.18%176,600
2026-01-291,130.01,135.01,101.01,104.0-12.0-1.08%190,700
2026-01-281,116.01,127.01,092.01,116.0+3.0+0.27%259,700
2026-01-271,069.01,128.01,065.01,113.0+54.0+5.10%327,400
2026-01-261,084.01,084.01,049.01,059.0-46.0-4.16%171,200
2026-01-231,112.01,120.01,087.01,105.0-20.0-1.78%136,400
2026-01-221,084.01,133.01,082.01,125.0+55.0+5.14%203,400
2026-01-211,070.01,072.01,053.01,070.0-15.0-1.38%123,000
2026-01-201,110.01,110.01,085.01,085.0-26.0-2.34%104,900
2026-01-191,128.01,128.01,089.01,111.0-22.0-1.94%142,900
2026-01-161,124.01,134.01,102.01,133.0+9.0+0.80%128,500
2026-01-151,081.01,124.01,072.01,124.0+31.0+2.84%212,500
2026-01-141,080.01,095.01,079.01,093.0+13.0+1.20%127,200
2026-01-131,080.01,089.01,061.01,080.0+32.0+3.05%163,500
2026-01-091,055.01,065.01,044.01,048.0-8.0-0.76%78,900
2026-01-081,072.01,078.01,053.01,056.0-18.0-1.68%94,500
2026-01-071,065.01,089.01,060.01,074.0+9.0+0.85%135,000
2026-01-061,060.01,078.01,059.01,065.0+23.0+2.21%144,800
2026-01-051,062.01,071.01,042.01,042.0-12.0-1.14%128,500
2025-12-301,063.01,066.01,054.01,054.0-19.0-1.77%83,000
2025-12-291,057.01,085.01,055.01,073.0+14.0+1.32%154,300
2025-12-261,061.01,073.01,050.01,059.0-2.0-0.19%172,800
2025-12-251,035.01,066.01,033.01,061.0+35.0+3.41%146,400
2025-12-241,040.01,047.01,026.01,026.0-19.0-1.82%88,200
2025-12-231,027.01,047.01,027.01,045.0+10.0+0.97%119,900
2025-12-221,019.01,042.01,015.01,035.0+29.0+2.88%136,700
2025-12-191,005.01,014.01,001.01,006.0+6.0+0.60%118,200
2025-12-181,000.01,008.0991.01,000.0-9.0-0.89%110,300
2025-12-171,002.01,013.01,000.01,009.0+8.0+0.80%96,200
2025-12-161,021.01,024.0996.01,001.0-28.0-2.72%141,600
2025-12-151,023.01,033.01,011.01,029.0-13.0-1.25%158,200
2025-12-121,028.01,044.01,010.01,042.0+26.0+2.56%151,500
2025-12-111,030.01,036.01,016.01,016.0-11.0-1.07%130,900
2025-12-101,054.01,064.01,026.01,027.0-17.0-1.63%122,700
2025-12-091,070.01,074.01,044.01,044.0-22.0-2.06%162,000
2025-12-081,044.01,066.01,035.01,066.0+40.0+3.90%222,200
2025-12-051,030.01,044.01,025.01,026.0-12.0-1.16%106,700
2025-12-041,036.01,051.01,032.01,038.0+2.0+0.19%124,500
2025-12-031,029.01,042.01,025.01,036.0+11.0+1.07%140,700
2025-12-021,040.01,045.01,019.01,025.0-16.0-1.54%191,900
2025-12-011,083.01,086.01,036.01,041.0-45.0-4.14%160,400
2025-11-281,050.01,086.01,050.01,086.0+28.0+2.65%189,200
2025-11-271,080.01,087.01,053.01,058.0-17.0-1.58%177,800
2025-11-261,063.01,075.01,053.01,075.0+24.0+2.28%131,000
2025-11-251,065.01,067.01,036.01,051.0-6.0-0.57%248,900
2025-11-211,040.01,097.01,035.01,057.0-15.0-1.40%418,200
2025-11-201,021.01,076.01,019.01,072.0+71.0+7.09%446,900
2025-11-191,021.01,025.0987.01,001.0-27.0-2.63%275,000
2025-11-181,031.01,036.01,005.01,028.0-5.0-0.48%468,600
2025-11-171,037.01,044.0995.01,033.00.00.00%545,600
2025-11-14962.01,033.0962.01,033.0+150.0+16.99%1,252,000
2025-11-13900.0903.0881.0883.0-19.0-2.11%89,400
2025-11-12884.0906.0880.0902.0+4.0+0.45%92,500
2025-11-11899.0910.0890.0898.0+5.0+0.56%295,600
2025-11-10869.0895.0862.0893.0+32.0+3.72%89,000
2025-11-07868.0871.0850.0861.0-15.0-1.71%94,700
2025-11-06879.0884.0869.0876.0+9.0+1.04%62,000
2025-11-05903.0903.0842.0867.0-38.0-4.20%174,100
2025-11-04903.0914.0901.0905.0+4.0+0.44%63,900
2025-10-31912.0918.0901.0901.0-13.0-1.42%78,600
2025-10-30900.0914.0892.0914.0+14.0+1.56%326,400
2025-10-29915.0919.0900.0900.0-15.0-1.64%116,400
2025-10-28938.0938.0913.0915.0-23.0-2.45%107,300
2025-10-27930.0949.0926.0938.0+25.0+2.74%170,300
2025-10-24913.0920.0906.0913.00.00.00%86,800
2025-10-23908.0919.0892.0913.0-10.0-1.08%149,500
2025-10-22879.0923.0865.0923.0+42.0+4.77%328,100
2025-10-21893.0897.0881.0881.0-12.0-1.34%143,100
2025-10-20875.0897.0872.0893.0+32.0+3.72%138,200
2025-10-17880.0883.0860.0861.0-26.0-2.93%104,800
2025-10-16857.0892.0857.0887.0+32.0+3.74%166,100
2025-10-15821.0860.0821.0855.0+38.0+4.65%126,700
2025-10-14836.0845.0812.0817.0-34.0-4.00%186,600
2025-10-10870.0875.0843.0851.0-29.0-3.30%143,800
2025-10-09876.0882.0872.0880.0+14.0+1.62%88,500
2025-10-08873.0873.0863.0866.0-9.0-1.03%76,400
2025-10-07880.0892.0867.0875.0-4.0-0.46%98,000
2025-10-06874.0883.0865.0879.0+20.0+2.33%124,400
2025-10-03844.0867.0844.0859.0+15.0+1.78%127,900
2025-10-02830.0849.0826.0844.0+11.0+1.32%202,900
2025-10-01860.0860.0833.0833.0-27.0-3.14%187,100
2025-09-30875.0876.0860.0860.0-16.0-1.83%99,600
2025-09-29873.0888.0873.0876.0-21.0-2.34%100,300
2025-09-26900.0901.0884.0897.0-7.0-0.77%178,300
2025-09-25901.0908.0893.0904.0+4.0+0.44%97,000
2025-09-24901.0910.0891.0900.0-6.0-0.66%153,700
2025-09-22900.0916.0900.0906.0+9.0+1.00%160,700
2025-09-19897.0899.0871.0897.0+11.0+1.24%208,500
2025-09-18870.0894.0863.0886.0+12.0+1.37%179,600
2025-09-17869.0892.0863.0874.0+9.0+1.04%265,100
2025-09-16858.0866.0853.0865.0+16.0+1.88%89,700
2025-09-12856.0865.0845.0849.0——121,000

直近120営業日分を表示