KabuInsight

ヨコオ

6800
プライム/電気機器/YOKOWO 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
2026-03-132,925.03,120.02,921.03,075.0+30.0+0.99%133,900
2026-03-123,040.03,110.03,030.03,045.0-50.0-1.62%103,900
2026-03-113,180.03,235.03,095.03,095.0-15.0-0.48%131,400
2026-03-103,080.03,130.03,005.03,110.0+100.0+3.32%170,100
2026-03-092,995.03,055.02,885.03,010.0-265.0-8.09%158,200
2026-03-063,210.03,285.03,165.03,275.0-5.0-0.15%96,300
2026-03-053,210.03,365.03,210.03,280.0+210.0+6.84%192,800
2026-03-043,130.03,200.02,992.03,070.0-160.0-4.95%205,500
2026-03-033,450.03,505.03,230.03,230.0-185.0-5.42%203,300
2026-03-023,250.03,445.03,220.03,415.0+85.0+2.55%214,400
2026-02-273,280.03,345.03,225.03,330.0-85.0-2.49%225,000
2026-02-263,675.03,675.03,365.03,415.0-330.0-8.81%345,100
2026-02-253,315.03,770.03,280.03,745.0+410.0+12.29%446,900
2026-02-243,100.03,350.03,050.03,335.0+330.0+10.98%381,800
2026-02-202,993.03,055.02,971.03,005.0-25.0-0.83%178,300
2026-02-193,025.03,040.02,982.03,030.0+15.0+0.50%122,800
2026-02-183,045.03,050.02,983.03,015.0-20.0-0.66%135,600
2026-02-172,968.03,075.02,935.03,035.0+35.0+1.17%185,200
2026-02-162,871.03,040.02,854.03,000.0+168.0+5.93%183,500
2026-02-132,961.02,961.02,783.02,832.0-139.0-4.68%179,700
2026-02-123,150.03,185.02,815.02,971.0-134.0-4.32%626,900
2026-02-102,618.03,105.02,591.03,105.0+504.0+19.38%652,500
2026-02-092,500.02,606.02,484.02,601.0+185.0+7.66%186,000
2026-02-062,363.02,436.02,360.02,416.0+49.0+2.07%136,500
2026-02-052,357.02,416.02,337.02,367.0+10.0+0.42%110,700
2026-02-042,273.02,364.02,270.02,357.0+77.0+3.38%101,600
2026-02-032,186.02,282.02,186.02,280.0+133.0+6.19%76,200
2026-02-022,201.02,239.02,145.02,147.0-39.0-1.78%99,900
2026-01-302,160.02,198.02,145.02,186.0+46.0+2.15%64,100
2026-01-292,158.02,178.02,121.02,140.0-18.0-0.83%78,100
2026-01-282,183.02,200.02,152.02,158.0-75.0-3.36%73,700
2026-01-272,171.02,247.02,158.02,233.0+58.0+2.67%84,400
2026-01-262,238.02,255.02,159.02,175.0-113.0-4.94%89,000
2026-01-232,296.02,322.02,261.02,288.0-15.0-0.65%81,900
2026-01-222,246.02,320.02,236.02,303.0+73.0+3.27%70,600
2026-01-212,185.02,275.02,185.02,230.0+30.0+1.36%101,800
2026-01-202,216.02,219.02,163.02,200.0-35.0-1.57%124,000
2026-01-192,265.02,269.02,208.02,235.0-51.0-2.23%56,700
2026-01-162,257.02,290.02,242.02,286.0-12.0-0.52%130,600
2026-01-152,298.02,333.02,284.02,298.0-34.0-1.46%75,200
2026-01-142,275.02,348.02,266.02,332.0+67.0+2.96%103,400
2026-01-132,242.02,277.02,221.02,265.0+73.0+3.33%75,400
2026-01-092,177.02,216.02,177.02,192.0+1.0+0.05%34,600
2026-01-082,175.02,229.02,172.02,191.0+19.0+0.87%79,600
2026-01-072,173.02,220.02,137.02,172.0-13.0-0.59%111,100
2026-01-062,233.02,238.02,174.02,185.0-53.0-2.37%102,500
2026-01-052,297.02,297.02,236.02,238.0-19.0-0.84%60,700
2025-12-302,268.02,278.02,220.02,257.0-7.0-0.31%74,500
2025-12-292,236.02,266.02,229.02,264.0+10.0+0.44%90,100
2025-12-262,238.02,276.02,238.02,254.0+8.0+0.36%50,300
2025-12-252,244.02,256.02,221.02,246.0+28.0+1.26%53,300
2025-12-242,219.02,255.02,211.02,218.0-7.0-0.31%61,400
2025-12-232,197.02,248.02,165.02,225.0-22.0-0.98%112,500
2025-12-222,247.02,266.02,226.02,247.0+47.0+2.14%102,500
2025-12-192,187.02,209.02,152.02,200.0+20.0+0.92%69,200
2025-12-182,188.02,205.02,167.02,180.0-25.0-1.13%68,600
2025-12-172,209.02,225.02,168.02,205.0+18.0+0.82%93,700
2025-12-162,262.02,264.02,181.02,187.0-125.0-5.41%158,400
2025-12-152,245.02,323.02,227.02,312.0+17.0+0.74%84,900
2025-12-122,295.02,295.02,263.02,295.0+38.0+1.68%69,800
2025-12-112,343.02,360.02,257.02,257.0-59.0-2.55%118,500
2025-12-102,298.02,348.02,276.02,316.0+42.0+1.85%127,100
2025-12-092,269.02,284.02,212.02,274.0+18.0+0.80%110,000
2025-12-082,257.02,282.02,227.02,256.00.00.00%70,000
2025-12-052,244.02,278.02,238.02,256.0-7.0-0.31%86,400
2025-12-042,207.02,287.02,165.02,263.0+25.0+1.12%214,300
2025-12-032,280.02,319.02,232.02,238.0-22.0-0.97%167,500
2025-12-022,194.02,276.02,178.02,260.0+94.0+4.34%186,800
2025-12-012,181.02,190.02,130.02,166.0+7.0+0.32%88,100
2025-11-282,127.02,165.02,117.02,159.0+45.0+2.13%104,800
2025-11-272,130.02,132.02,098.02,114.0+4.0+0.19%71,700
2025-11-262,084.02,132.02,080.02,110.0+41.0+1.98%97,100
2025-11-252,040.02,094.02,011.02,069.0+69.0+3.45%109,400
2025-11-212,008.02,065.01,998.02,000.0-21.0-1.04%119,800
2025-11-202,050.02,068.02,013.02,021.0+21.0+1.05%110,200
2025-11-192,005.02,019.01,960.02,000.0-5.0-0.25%190,600
2025-11-182,075.02,096.01,992.02,005.0-89.0-4.25%114,600
2025-11-172,112.02,138.02,039.02,094.0-5.0-0.24%150,800
2025-11-142,118.02,129.02,059.02,099.0+31.0+1.50%245,800
2025-11-131,951.02,072.01,941.02,068.0+102.0+5.19%201,400
2025-11-121,974.01,975.01,906.01,966.0-5.0-0.25%284,700
2025-11-111,829.02,132.01,812.01,971.0+167.0+9.26%1,244,600
2025-11-102,076.02,076.01,785.01,804.0-277.0-13.31%1,065,100
2025-11-072,033.02,096.02,015.02,081.0-30.0-1.42%329,600
2025-11-062,020.02,139.02,015.02,111.0+96.0+4.76%211,800
2025-11-051,980.02,051.01,967.02,015.0-52.0-2.52%410,300
2025-11-041,960.02,143.01,937.02,067.0+88.0+4.45%584,800
2025-10-311,828.01,980.01,819.01,979.0+111.0+5.94%519,100
2025-10-301,599.01,888.01,599.01,868.0+287.0+18.15%1,129,900
2025-10-291,519.01,596.01,519.01,581.0+43.0+2.80%122,000
2025-10-281,579.01,593.01,537.01,538.0-41.0-2.60%69,100
2025-10-271,567.01,587.01,559.01,579.0+24.0+1.54%54,900
2025-10-241,540.01,561.01,534.01,555.0+15.0+0.97%47,900
2025-10-231,518.01,540.01,508.01,540.0+24.0+1.58%61,000
2025-10-221,508.01,518.01,495.01,516.0+8.0+0.53%36,800
2025-10-211,520.01,525.01,503.01,508.0-7.0-0.46%68,100
2025-10-201,513.01,519.01,502.01,515.0+30.0+2.02%37,100
2025-10-171,495.01,495.01,472.01,485.0-5.0-0.34%36,300
2025-10-161,475.01,496.01,472.01,490.0+21.0+1.43%31,200
2025-10-151,414.01,471.01,414.01,469.0+55.0+3.89%63,100
2025-10-141,418.01,437.01,404.01,414.0-34.0-2.35%59,600
2025-10-101,499.01,500.01,443.01,448.0-72.0-4.74%57,000
2025-10-091,491.01,525.01,491.01,520.0+32.0+2.15%75,400
2025-10-081,510.01,512.01,488.01,488.0-25.0-1.65%33,300
2025-10-071,510.01,523.01,502.01,513.0+2.0+0.13%80,100
2025-10-061,532.01,538.01,498.01,511.0+20.0+1.34%53,200
2025-10-031,454.01,494.01,454.01,491.0+27.0+1.84%39,300
2025-10-021,434.01,476.01,434.01,464.0+30.0+2.09%51,900
2025-10-011,476.01,476.01,431.01,434.0-48.0-3.24%66,700
2025-09-301,490.01,502.01,479.01,482.0-12.0-0.80%49,700
2025-09-291,515.01,520.01,494.01,494.0-54.0-3.49%70,300
2025-09-261,516.01,559.01,516.01,548.0+16.0+1.04%97,100
2025-09-251,515.01,534.01,515.01,532.0+3.0+0.20%78,300
2025-09-241,550.01,555.01,523.01,529.0-36.0-2.30%80,200
2025-09-221,504.01,575.01,500.01,565.0+60.0+3.99%82,700
2025-09-191,520.01,534.01,497.01,505.0+5.0+0.33%119,000
2025-09-181,465.01,505.01,455.01,500.0+35.0+2.39%77,500
2025-09-171,480.01,492.01,456.01,465.0-21.0-1.41%67,200
2025-09-161,478.01,501.01,475.01,486.0+12.0+0.81%51,300
2025-09-121,472.01,481.01,470.01,474.0——62,700

直近120営業日分を表示