KabuInsight

安永

7271
スタンダード/輸送用機器/YASUNAGA CORPORATION
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
2026-03-13982.01,013.0982.01,004.0-8.0-0.79%62,800
2026-03-121,030.01,043.01,001.01,012.0-31.0-2.97%34,700
2026-03-111,032.01,070.01,032.01,043.0+13.0+1.26%44,700
2026-03-101,028.01,032.01,003.01,030.0+34.0+3.41%36,700
2026-03-09992.0998.0952.0996.0-53.0-5.05%112,900
2026-03-061,034.01,049.01,020.01,049.0+10.0+0.96%22,500
2026-03-051,041.01,086.01,030.01,039.0+43.0+4.32%56,400
2026-03-041,060.01,063.0964.0996.0-97.0-8.87%419,800
2026-03-031,145.01,159.01,092.01,093.0-52.0-4.54%92,200
2026-03-021,154.01,185.01,134.01,145.0-69.0-5.68%96,000
2026-02-271,138.01,220.01,125.01,214.0+76.0+6.68%97,000
2026-02-261,133.01,160.01,128.01,138.0-16.0-1.39%24,700
2026-02-251,105.01,176.01,105.01,154.0+61.0+5.58%110,800
2026-02-241,108.01,114.01,080.01,093.0-9.0-0.82%56,100
2026-02-201,133.01,146.01,101.01,102.0-41.0-3.59%92,300
2026-02-191,140.01,165.01,122.01,143.0+2.0+0.18%88,300
2026-02-181,167.01,168.01,125.01,141.0-16.0-1.38%49,700
2026-02-171,138.01,174.01,113.01,157.0+43.0+3.86%88,000
2026-02-161,164.01,211.01,089.01,114.0-170.0-13.24%366,100
2026-02-131,284.01,332.01,249.01,284.0-16.0-1.23%151,100
2026-02-121,268.01,300.01,258.01,300.0+43.0+3.42%129,000
2026-02-101,227.01,270.01,212.01,257.0+54.0+4.49%72,300
2026-02-091,207.01,238.01,187.01,203.0+18.0+1.52%79,700
2026-02-061,155.01,202.01,141.01,185.0+37.0+3.22%60,400
2026-02-051,138.01,158.01,137.01,148.0+11.0+0.97%20,000
2026-02-041,111.01,150.01,111.01,137.0-4.0-0.35%50,800
2026-02-031,092.01,160.01,087.01,141.0+59.0+5.45%102,500
2026-02-021,105.01,126.01,075.01,082.0-35.0-3.13%57,500
2026-01-301,112.01,133.01,101.01,117.0+19.0+1.73%43,400
2026-01-291,145.01,146.01,080.01,098.0-46.0-4.02%105,900
2026-01-281,188.01,189.01,141.01,144.0-47.0-3.95%63,000
2026-01-271,215.01,230.01,191.01,191.0-38.0-3.09%95,200
2026-01-261,255.01,278.01,219.01,229.0-26.0-2.07%75,800
2026-01-231,266.01,309.01,255.01,255.0-19.0-1.49%56,100
2026-01-221,260.01,280.01,243.01,274.0+14.0+1.11%39,900
2026-01-211,234.01,278.01,230.01,260.0-4.0-0.32%42,800
2026-01-201,290.01,295.01,245.01,264.0-24.0-1.86%76,800
2026-01-191,291.01,328.01,275.01,288.0-18.0-1.38%157,900
2026-01-161,234.01,312.01,234.01,306.0+57.0+4.56%138,500
2026-01-151,256.01,301.01,240.01,249.0-1.0-0.08%114,900
2026-01-141,126.01,255.01,126.01,250.0+121.0+10.72%156,800
2026-01-131,022.01,150.01,022.01,129.0+109.0+10.69%188,200
2026-01-091,027.01,027.01,011.01,020.0-6.0-0.58%40,600
2026-01-081,036.01,042.01,018.01,026.0-12.0-1.16%39,100
2026-01-071,045.01,048.01,032.01,038.0-7.0-0.67%32,200
2026-01-061,060.01,060.01,037.01,045.0-2.0-0.19%38,700
2026-01-051,077.01,077.01,041.01,047.0-30.0-2.79%59,300
2025-12-301,077.01,086.01,071.01,077.0+7.0+0.65%23,300
2025-12-291,066.01,075.01,062.01,070.0+5.0+0.47%24,800
2025-12-261,078.01,078.01,058.01,065.0+3.0+0.28%37,200
2025-12-251,041.01,062.01,040.01,062.0+22.0+2.12%52,700
2025-12-241,066.01,066.01,037.01,040.0-12.0-1.14%32,500
2025-12-231,058.01,074.01,043.01,052.0-13.0-1.22%53,600
2025-12-221,024.01,074.01,024.01,065.0+43.0+4.21%113,600
2025-12-19991.01,023.0991.01,022.0+28.0+2.82%41,100
2025-12-181,008.01,008.0991.0994.0-12.0-1.19%25,100
2025-12-171,002.01,020.0990.01,006.0-7.0-0.69%62,800
2025-12-161,037.01,037.0997.01,013.0-23.0-2.22%61,200
2025-12-151,015.01,038.01,015.01,036.0+10.0+0.97%47,600
2025-12-121,011.01,030.01,009.01,026.0+20.0+1.99%35,100
2025-12-111,043.01,043.01,000.01,006.0-30.0-2.90%71,800
2025-12-101,011.01,040.01,001.01,036.0+40.0+4.02%56,600
2025-12-091,035.01,035.0991.0996.0-35.0-3.39%154,200
2025-12-081,008.01,034.01,007.01,031.0+36.0+3.62%33,900
2025-12-051,009.01,016.0988.0995.0-7.0-0.70%105,900
2025-12-041,003.01,009.0984.01,002.0-1.0-0.10%80,800
2025-12-031,005.01,019.0988.01,003.0-5.0-0.50%74,400
2025-12-021,030.01,046.01,008.01,008.0-22.0-2.14%62,400
2025-12-011,048.01,048.01,008.01,030.0-4.0-0.39%102,800
2025-11-281,028.01,062.01,024.01,034.0+11.0+1.08%88,800
2025-11-271,035.01,045.01,018.01,023.0-5.0-0.49%57,000
2025-11-261,030.01,050.01,023.01,028.0+11.0+1.08%52,800
2025-11-251,030.01,032.01,002.01,017.0-2.0-0.20%114,900
2025-11-211,001.01,044.01,001.01,019.0-32.0-3.04%141,900
2025-11-201,047.01,066.0991.01,051.0+15.0+1.45%269,400
2025-11-191,075.01,078.01,034.01,036.0-113.0-9.83%234,200
2025-11-181,107.01,172.01,060.01,149.0+136.0+13.43%838,800
2025-11-171,013.01,013.0991.01,013.0+150.0+17.38%389,800
2025-11-14873.0877.0860.0863.0-16.0-1.82%60,300
2025-11-13874.0890.0874.0879.0+6.0+0.69%52,500
2025-11-12871.0886.0865.0873.0+2.0+0.23%39,400
2025-11-11878.0880.0865.0871.0+6.0+0.69%79,500
2025-11-10860.0872.0841.0865.0+5.0+0.58%77,000
2025-11-07854.0869.0845.0860.0+1.0+0.12%95,100
2025-11-06842.0862.0830.0859.0+19.0+2.26%96,700
2025-11-05822.0853.0797.0840.0+3.0+0.36%177,800
2025-11-04857.0857.0821.0837.0-5.0-0.59%90,200
2025-10-31853.0861.0838.0842.0-17.0-1.98%59,300
2025-10-30831.0866.0828.0859.0+23.0+2.75%111,000
2025-10-29878.0891.0827.0836.0-42.0-4.78%124,000
2025-10-28881.0899.0864.0878.0-18.0-2.01%125,300
2025-10-27902.0927.0886.0896.0-19.0-2.08%133,900
2025-10-24941.0941.0885.0915.0-11.0-1.19%216,400
2025-10-23923.0948.0901.0926.0-27.0-2.83%310,100
2025-10-22870.0988.0824.0953.0+83.0+9.54%833,200
2025-10-21862.0910.0819.0870.0+110.0+14.47%1,665,200
2025-10-20760.0760.0760.0760.0+100.0+15.15%23,500
2025-10-17658.0660.0649.0660.0-8.0-1.20%21,700
2025-10-16662.0669.0659.0668.0+6.0+0.91%14,700
2025-10-15644.0665.0644.0662.0+18.0+2.80%18,500
2025-10-14656.0667.0639.0644.0-16.0-2.42%44,400
2025-10-10682.0682.0658.0660.0-13.0-1.93%30,700
2025-10-09676.0680.0673.0673.0-5.0-0.74%10,700
2025-10-08682.0693.0675.0678.0-8.0-1.17%26,300
2025-10-07685.0695.0681.0686.0+1.0+0.15%24,600
2025-10-06682.0692.0680.0685.0+8.0+1.18%35,900
2025-10-03675.0698.0675.0677.0+2.0+0.30%20,500
2025-10-02677.0687.0670.0675.0-5.0-0.74%43,900
2025-10-01688.0691.0678.0680.0-11.0-1.59%33,300
2025-09-30700.0701.0685.0691.0-10.0-1.43%56,500
2025-09-29705.0714.0701.0701.0-12.0-1.68%25,900
2025-09-26712.0716.0709.0713.0+2.0+0.28%20,500
2025-09-25710.0722.0710.0711.0+1.0+0.14%33,000
2025-09-24719.0720.0710.0710.0-9.0-1.25%15,700
2025-09-22720.0726.0717.0719.0+2.0+0.28%35,400
2025-09-19707.0717.0707.0717.0+11.0+1.56%28,600
2025-09-18721.0721.0706.0706.0-13.0-1.81%41,800
2025-09-17715.0719.0711.0719.0-2.0-0.28%24,000
2025-09-16704.0725.0704.0721.0+18.0+2.56%50,700
2025-09-12720.0720.0701.0703.0——102,200

直近120営業日分を表示