KabuInsight

ＹＵＳＨＩＮ

6482
スタンダード/機械/Yushin Company
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
2026-03-13689.0718.0689.0712.0+13.0+1.86%147,500
2026-03-12710.0710.0696.0699.0-9.0-1.27%46,300
2026-03-11714.0717.0708.0708.0+2.0+0.28%49,200
2026-03-10693.0712.0691.0706.0+23.0+3.37%58,000
2026-03-09681.0684.0661.0683.0-19.0-2.71%172,100
2026-03-06724.0724.0698.0702.0-27.0-3.70%109,600
2026-03-05706.0736.0706.0729.0+33.0+4.74%85,700
2026-03-04720.0727.0687.0696.0-39.0-5.31%140,100
2026-03-03745.0755.0731.0735.0-13.0-1.74%75,400
2026-03-02767.0769.0744.0748.0-33.0-4.23%104,700
2026-02-27751.0786.0741.0781.0+29.0+3.86%119,600
2026-02-26757.0762.0750.0752.0+2.0+0.27%57,600
2026-02-25762.0762.0748.0750.0-14.0-1.83%83,000
2026-02-24726.0768.0726.0764.0+46.0+6.41%156,800
2026-02-20737.0738.0707.0718.0-15.0-2.05%97,200
2026-02-19777.0780.0725.0733.0-46.0-5.91%139,100
2026-02-18786.0789.0778.0779.0-6.0-0.76%97,200
2026-02-17787.0790.0782.0785.00.00.00%78,100
2026-02-16786.0803.0781.0785.0-13.0-1.63%171,300
2026-02-13826.0828.0780.0798.0-25.0-3.04%234,600
2026-02-12824.0824.0807.0823.0+1.0+0.12%160,300
2026-02-10816.0825.0815.0822.0+7.0+0.86%87,000
2026-02-09823.0825.0806.0815.0+7.0+0.87%125,100
2026-02-06811.0811.0803.0808.0-10.0-1.22%68,700
2026-02-05798.0818.0797.0818.0+24.0+3.02%116,300
2026-02-04783.0800.0780.0794.0+11.0+1.40%93,600
2026-02-03780.0789.0776.0783.0+10.0+1.29%86,000
2026-02-02762.0780.0762.0773.0+12.0+1.58%112,800
2026-01-30758.0766.0756.0761.0+6.0+0.79%52,400
2026-01-29757.0762.0748.0755.0-2.0-0.26%77,400
2026-01-28747.0762.0742.0757.0+9.0+1.20%91,200
2026-01-27735.0748.0735.0748.0+6.0+0.81%57,100
2026-01-26736.0746.0734.0742.0+1.0+0.13%148,500
2026-01-23758.0758.0737.0741.0-15.0-1.98%50,500
2026-01-22745.0759.0745.0756.0+11.0+1.48%77,900
2026-01-21740.0748.0737.0745.0-5.0-0.67%53,900
2026-01-20751.0755.0741.0750.00.00.00%64,500
2026-01-19767.0767.0749.0750.0-17.0-2.22%72,700
2026-01-16758.0767.0753.0767.0+8.0+1.05%87,300
2026-01-15742.0759.0742.0759.0+12.0+1.61%124,500
2026-01-14743.0748.0741.0747.0+5.0+0.67%128,700
2026-01-13741.0746.0738.0742.0+1.0+0.13%61,900
2026-01-09738.0744.0733.0741.0+3.0+0.41%68,700
2026-01-08739.0742.0737.0738.0-1.0-0.14%63,800
2026-01-07730.0747.0730.0739.0+2.0+0.27%98,000
2026-01-06733.0741.0731.0737.0+4.0+0.55%66,000
2026-01-05715.0733.0715.0733.0+22.0+3.09%113,600
2025-12-30716.0722.0711.0711.0+1.0+0.14%59,700
2025-12-29701.0710.0701.0710.0+9.0+1.28%26,700
2025-12-26697.0704.0696.0701.0+3.0+0.43%55,600
2025-12-25698.0700.0694.0698.0-1.0-0.14%39,000
2025-12-24718.0721.0695.0699.0-23.0-3.19%53,800
2025-12-23715.0724.0715.0722.0+7.0+0.98%58,500
2025-12-22720.0722.0714.0715.00.00.00%30,700
2025-12-19721.0721.0715.0715.0-6.0-0.83%72,200
2025-12-18715.0730.0714.0721.0+9.0+1.26%240,800
2025-12-17718.0720.0712.0712.0-6.0-0.84%40,900
2025-12-16715.0718.0710.0718.0+3.0+0.42%184,300
2025-12-15712.0723.0711.0715.00.00.00%46,700
2025-12-12715.0720.0708.0715.0+10.0+1.42%120,000
2025-12-11707.0715.0704.0705.00.00.00%86,900
2025-12-10711.0715.0702.0705.0-7.0-0.98%72,000
2025-12-09714.0721.0705.0712.0-2.0-0.28%90,300
2025-12-08715.0723.0712.0714.0-1.0-0.14%103,500
2025-12-05710.0717.0707.0715.0-4.0-0.56%179,500
2025-12-04700.0732.0697.0719.0+19.0+2.71%247,500
2025-12-03702.0730.0692.0700.00.00.00%195,600
2025-12-02688.0701.0681.0700.0+12.0+1.74%87,000
2025-12-01682.0692.0680.0688.0+6.0+0.88%125,500
2025-11-28675.0683.0675.0682.0+10.0+1.49%41,700
2025-11-27677.0679.0672.0672.0-5.0-0.74%46,500
2025-11-26677.0680.0672.0677.0-2.0-0.29%41,500
2025-11-25676.0682.0674.0679.0+3.0+0.44%50,800
2025-11-21672.0681.0672.0676.0+4.0+0.60%102,300
2025-11-20676.0682.0669.0672.0-2.0-0.30%77,400
2025-11-19675.0678.0669.0674.00.00.00%116,700
2025-11-18675.0682.0674.0674.0-8.0-1.17%92,200
2025-11-17665.0686.0652.0682.0+7.0+1.04%156,100
2025-11-14668.0680.0668.0675.0+6.0+0.90%72,600
2025-11-13676.0676.0658.0669.0-8.0-1.18%40,300
2025-11-12660.0677.0659.0677.0+18.0+2.73%83,400
2025-11-11667.0670.0657.0659.0-5.0-0.75%32,900
2025-11-10658.0668.0653.0664.0+12.0+1.84%51,100
2025-11-07656.0662.0640.0652.0-12.0-1.81%69,300
2025-11-06647.0666.0642.0664.0+18.0+2.79%104,500
2025-11-05655.0660.0642.0646.0-8.0-1.22%69,700
2025-11-04645.0662.0642.0654.0+9.0+1.40%99,000
2025-10-31645.0650.0641.0645.0+2.0+0.31%82,700
2025-10-30630.0650.0629.0643.0+11.0+1.74%287,000
2025-10-29620.0632.0618.0632.0+8.0+1.28%93,000
2025-10-28629.0631.0623.0624.0-12.0-1.89%60,600
2025-10-27626.0637.0622.0636.0+9.0+1.44%67,700
2025-10-24619.0629.0608.0627.0+11.0+1.79%159,600
2025-10-23608.0616.0602.0616.0+1.0+0.16%254,700
2025-10-22600.0615.0589.0615.0+18.0+3.02%391,600
2025-10-21602.0605.0593.0597.0-2.0-0.33%199,800
2025-10-20593.0599.0589.0599.0+17.0+2.92%49,100
2025-10-17597.0597.0581.0582.0-13.0-2.18%64,100
2025-10-16590.0597.0588.0595.0+8.0+1.36%60,500
2025-10-15583.0589.0580.0587.0+9.0+1.56%56,600
2025-10-14584.0584.0576.0578.0-12.0-2.03%80,200
2025-10-10598.0600.0587.0590.0-14.0-2.32%76,700
2025-10-09600.0606.0598.0604.0+4.0+0.67%62,500
2025-10-08602.0605.0598.0600.0+3.0+0.50%58,300
2025-10-07591.0604.0591.0597.0-1.0-0.17%72,200
2025-10-06598.0603.0594.0598.0+5.0+0.84%80,500
2025-10-03588.0595.0588.0593.0+5.0+0.85%52,300
2025-10-02600.0600.0587.0588.0-2.0-0.34%88,600
2025-10-01608.0608.0590.0590.0-25.0-4.07%105,900
2025-09-30614.0615.0608.0615.0+7.0+1.15%55,300
2025-09-29627.0627.0608.0608.0-20.0-3.18%52,200
2025-09-26625.0629.0624.0628.0+3.0+0.48%36,000
2025-09-25629.0629.0620.0625.0+1.0+0.16%32,900
2025-09-24624.0628.0621.0624.0+3.0+0.48%37,800
2025-09-22619.0623.0619.0621.0+3.0+0.49%27,100
2025-09-19631.0632.0617.0618.0-13.0-2.06%33,700
2025-09-18620.0633.0620.0631.0+9.0+1.45%60,900
2025-09-17620.0623.0616.0622.0-1.0-0.16%31,500
2025-09-16618.0624.0617.0623.0+5.0+0.81%37,800
2025-09-12619.0622.0618.0618.0——53,400

直近120営業日分を表示