KabuInsight

ヨシタケ

6488
スタンダード/機械/Yoshitake 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
2026-03-13975.0990.0960.0990.00.00.00%5,400
2026-03-12993.01,000.0990.0990.0-4.0-0.40%2,700
2026-03-111,004.01,011.0994.0994.00.00.00%3,100
2026-03-10991.0997.0987.0994.0+24.0+2.47%3,200
2026-03-09972.0976.0955.0970.0-7.0-0.72%5,000
2026-03-06984.0984.0971.0977.0-13.0-1.31%2,300
2026-03-05974.0994.0974.0990.0+30.0+3.13%5,700
2026-03-04998.0999.0948.0960.0-52.0-5.14%28,500
2026-03-031,048.01,060.01,010.01,012.0-42.0-3.98%7,700
2026-03-021,056.01,061.01,052.01,054.0-20.0-1.86%6,200
2026-02-271,057.01,074.01,054.01,074.0+19.0+1.80%13,100
2026-02-261,047.01,055.01,047.01,055.0+16.0+1.54%4,900
2026-02-251,049.01,054.01,039.01,039.0-3.0-0.29%7,300
2026-02-241,040.01,050.01,037.01,042.00.00.00%5,000
2026-02-201,051.01,060.01,037.01,042.0-28.0-2.62%7,900
2026-02-191,048.01,088.01,040.01,070.0+31.0+2.98%20,500
2026-02-181,020.01,041.01,019.01,039.0+20.0+1.96%7,700
2026-02-171,005.01,025.01,005.01,019.0+14.0+1.39%4,500
2026-02-161,015.01,015.01,005.01,005.0-10.0-0.99%2,800
2026-02-131,021.01,021.01,010.01,015.0-6.0-0.59%3,500
2026-02-121,019.01,021.01,009.01,021.0+12.0+1.19%4,700
2026-02-101,000.01,012.01,000.01,009.0+13.0+1.31%4,100
2026-02-091,030.01,092.0978.0996.0-24.0-2.35%49,600
2026-02-06998.01,139.0996.01,020.0+22.0+2.20%57,200
2026-02-05996.01,000.0993.0998.0-9.0-0.89%5,500
2026-02-041,005.01,007.0996.01,007.0+5.0+0.50%2,000
2026-02-031,004.01,025.0998.01,002.0+11.0+1.11%3,000
2026-02-02992.01,002.0986.0991.0-4.0-0.40%6,300
2026-01-301,019.01,045.0992.0995.0-24.0-2.36%26,200
2026-01-291,023.01,023.01,019.01,019.0-9.0-0.88%3,100
2026-01-281,023.01,028.01,021.01,028.0+5.0+0.49%3,300
2026-01-271,024.01,035.01,023.01,023.00.00.00%4,000
2026-01-261,037.01,037.01,023.01,023.0-19.0-1.82%10,000
2026-01-231,045.01,056.01,042.01,042.00.00.00%5,900
2026-01-221,040.01,048.01,040.01,042.0+5.0+0.48%4,400
2026-01-211,056.01,056.01,037.01,037.0-27.0-2.54%19,300
2026-01-201,060.01,065.01,058.01,064.0+4.0+0.38%3,600
2026-01-191,064.01,080.01,053.01,060.0+4.0+0.38%5,800
2026-01-161,053.01,066.01,046.01,056.0+10.0+0.96%9,400
2026-01-151,038.01,054.01,038.01,046.0+6.0+0.58%9,000
2026-01-141,034.01,044.01,027.01,040.0+8.0+0.78%14,200
2026-01-131,027.01,038.01,022.01,032.0+4.0+0.39%6,000
2026-01-091,029.01,029.01,026.01,028.0-1.0-0.10%3,000
2026-01-081,039.01,040.01,028.01,029.0-6.0-0.58%10,000
2026-01-071,026.01,035.01,025.01,035.0+9.0+0.88%5,000
2026-01-061,039.01,039.01,022.01,026.0-11.0-1.06%7,600
2026-01-051,015.01,053.01,013.01,037.0+24.0+2.37%18,800
2025-12-30990.01,020.0986.01,013.0+28.0+2.84%8,500
2025-12-29988.0989.0976.0985.0+8.0+0.82%6,000
2025-12-26963.0985.0961.0977.0+17.0+1.77%10,800
2025-12-25965.0966.0951.0960.0-2.0-0.21%4,800
2025-12-24959.0962.0951.0962.0+3.0+0.31%3,800
2025-12-23951.0959.0951.0959.0+9.0+0.95%1,400
2025-12-22960.0965.0934.0950.0-4.0-0.42%15,700
2025-12-19958.0960.0950.0954.0+5.0+0.53%7,200
2025-12-18949.0951.0945.0949.0+4.0+0.42%4,400
2025-12-17927.0945.0927.0945.0+12.0+1.29%5,400
2025-12-16930.0935.0925.0933.0+2.0+0.21%5,300
2025-12-15927.0934.0927.0931.0-1.0-0.11%3,000
2025-12-12926.0933.0922.0932.0+2.0+0.22%3,600
2025-12-11933.0933.0930.0930.00.00.00%1,400
2025-12-10931.0941.0930.0930.0-2.0-0.21%1,200
2025-12-09931.0944.0931.0932.0-8.0-0.85%2,300
2025-12-08950.0950.0938.0940.0-1.0-0.11%2,200
2025-12-05953.0953.0941.0941.0-9.0-0.95%2,500
2025-12-04935.0950.0935.0950.0+15.0+1.60%2,900
2025-12-03940.0940.0911.0935.0-7.0-0.74%5,800
2025-12-02948.0950.0936.0942.0-5.0-0.53%1,300
2025-12-01958.0958.0942.0947.0+4.0+0.42%3,400
2025-11-28933.0943.0933.0943.0+3.0+0.32%3,400
2025-11-27931.0940.0922.0940.0+9.0+0.97%7,200
2025-11-26931.0937.0931.0931.00.00.00%1,100
2025-11-25941.0941.0928.0931.0-18.0-1.90%9,100
2025-11-21948.0951.0939.0949.0-3.0-0.32%2,700
2025-11-20926.0952.0924.0952.0+22.0+2.37%3,800
2025-11-19906.0930.0904.0930.0+21.0+2.31%3,500
2025-11-18926.0934.0899.0909.0-25.0-2.68%9,000
2025-11-17956.0956.0928.0934.0-19.0-1.99%6,800
2025-11-14957.0960.0953.0953.0-19.0-1.95%5,400
2025-11-13965.0984.0965.0972.0+5.0+0.52%2,100
2025-11-12950.0967.0950.0967.0+14.0+1.47%1,600
2025-11-11958.0960.0949.0953.0+10.0+1.06%5,800
2025-11-10928.0943.0928.0943.0+17.0+1.84%5,300
2025-11-07913.0926.0913.0926.0+1.0+0.11%7,200
2025-11-06920.0925.0915.0925.0+4.0+0.43%4,700
2025-11-05928.0928.0910.0921.0-7.0-0.75%13,000
2025-11-04953.0953.0916.0928.0-12.0-1.28%13,500
2025-10-31950.0967.0893.0940.0-24.0-2.49%45,700
2025-10-30966.01,080.0962.0964.0-3.0-0.31%52,000
2025-10-29989.0989.0964.0967.0-22.0-2.22%6,600
2025-10-28985.0995.0985.0989.0+3.0+0.30%5,000
2025-10-27990.0990.0976.0986.0+3.0+0.31%11,000
2025-10-24978.0983.0973.0983.0+10.0+1.03%4,300
2025-10-23971.0974.0961.0973.0-7.0-0.71%6,100
2025-10-22952.0980.0950.0980.0+28.0+2.94%28,000
2025-10-21945.0958.0942.0952.0+10.0+1.06%5,600
2025-10-20938.0943.0936.0942.0+10.0+1.07%5,400
2025-10-17946.0946.0932.0932.0-15.0-1.58%2,400
2025-10-16932.0947.0932.0947.0+15.0+1.61%1,700
2025-10-15916.0940.0914.0932.0+6.0+0.65%4,700
2025-10-14910.0928.0901.0926.0+2.0+0.22%12,700
2025-10-10947.0947.0924.0924.0-23.0-2.43%10,900
2025-10-09968.0970.0936.0947.0-21.0-2.17%9,100
2025-10-08951.0968.0951.0968.0+17.0+1.79%3,000
2025-10-07964.0965.0940.0951.0-10.0-1.04%8,600
2025-10-06944.0970.0943.0961.0+26.0+2.78%13,100
2025-10-03938.0939.0928.0935.0-5.0-0.53%5,700
2025-10-02931.0941.0927.0940.0+9.0+0.97%6,400
2025-10-01932.0942.0927.0931.0-15.0-1.59%22,700
2025-09-30986.0986.0931.0946.0-37.0-3.76%10,000
2025-09-29970.01,018.0970.0983.0+13.0+1.34%16,600
2025-09-26966.0971.0966.0970.0+4.0+0.41%5,500
2025-09-25961.0970.0961.0966.00.00.00%13,300
2025-09-24958.0968.0951.0966.0+16.0+1.68%13,500
2025-09-22956.0970.0927.0950.00.00.00%34,300
2025-09-19965.0967.0930.0950.0-9.0-0.94%14,300
2025-09-18938.0960.0938.0959.0+25.0+2.68%11,800
2025-09-17932.0938.0926.0934.0+12.0+1.30%6,700
2025-09-16909.0967.0906.0922.0+19.0+2.10%30,200
2025-09-12898.0903.0893.0903.0——4,100

直近120営業日分を表示