KabuInsight

ヨロズ

7294
プライム/輸送用機器/YOROZU 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
2026-03-13950.0957.0931.0931.0-31.0-3.22%93,700
2026-03-12988.0988.0961.0962.0-26.0-2.63%87,300
2026-03-11997.01,000.0988.0988.0+6.0+0.61%77,400
2026-03-10989.0996.0976.0982.0+7.0+0.72%66,700
2026-03-09981.0984.0955.0975.0-39.0-3.85%129,300
2026-03-061,008.01,021.01,002.01,014.0+4.0+0.40%125,400
2026-03-051,018.01,034.01,008.01,010.0+16.0+1.61%86,000
2026-03-041,021.01,029.0979.0994.0-40.0-3.87%160,500
2026-03-031,065.01,065.01,033.01,034.0-40.0-3.72%129,200
2026-03-021,082.01,084.01,064.01,074.0-34.0-3.07%178,300
2026-02-271,089.01,108.01,086.01,108.0+22.0+2.03%163,800
2026-02-261,078.01,088.01,074.01,086.0+16.0+1.50%179,300
2026-02-251,081.01,083.01,070.01,070.0-15.0-1.38%68,300
2026-02-241,054.01,089.01,053.01,085.0+32.0+3.04%73,600
2026-02-201,064.01,064.01,045.01,053.0-15.0-1.40%78,600
2026-02-191,066.01,076.01,057.01,068.0+6.0+0.56%64,400
2026-02-181,065.01,070.01,056.01,062.0+5.0+0.47%59,300
2026-02-171,071.01,079.01,053.01,057.0-9.0-0.84%72,400
2026-02-161,102.01,138.01,060.01,066.0-66.0-5.83%83,000
2026-02-131,133.01,140.01,113.01,132.0-1.0-0.09%69,500
2026-02-121,112.01,135.01,112.01,133.0+34.0+3.09%71,100
2026-02-101,068.01,112.01,068.01,099.0+39.0+3.68%58,300
2026-02-091,083.01,083.01,056.01,060.0+5.0+0.47%49,000
2026-02-061,048.01,060.01,043.01,055.0+1.0+0.09%26,900
2026-02-051,053.01,064.01,051.01,054.0+15.0+1.44%31,600
2026-02-041,031.01,048.01,031.01,039.0+5.0+0.48%30,600
2026-02-031,037.01,042.01,024.01,034.0+7.0+0.68%45,700
2026-02-021,038.01,040.01,019.01,027.0+10.0+0.98%37,500
2026-01-301,013.01,023.01,008.01,017.0+6.0+0.59%40,500
2026-01-291,008.01,016.01,000.01,011.0+4.0+0.40%51,600
2026-01-281,013.01,017.01,000.01,007.0-12.0-1.18%33,700
2026-01-271,021.01,025.01,009.01,019.0-12.0-1.16%37,700
2026-01-261,056.01,059.01,031.01,031.0-42.0-3.91%35,100
2026-01-231,083.01,087.01,069.01,073.0-10.0-0.92%30,900
2026-01-221,054.01,096.01,054.01,083.0+33.0+3.14%46,200
2026-01-211,026.01,054.01,020.01,050.0+12.0+1.16%55,900
2026-01-201,065.01,066.01,038.01,038.0-26.0-2.44%38,300
2026-01-191,070.01,070.01,042.01,064.0-2.0-0.19%28,500
2026-01-161,056.01,066.01,050.01,066.0+10.0+0.95%49,500
2026-01-151,051.01,063.01,051.01,056.0+5.0+0.48%29,400
2026-01-141,043.01,054.01,043.01,051.0+8.0+0.77%22,200
2026-01-131,050.01,054.01,034.01,043.0+3.0+0.29%34,000
2026-01-091,029.01,047.01,029.01,040.0+11.0+1.07%20,100
2026-01-081,036.01,041.01,024.01,029.0-7.0-0.68%25,100
2026-01-071,020.01,040.01,015.01,036.0+5.0+0.48%22,900
2026-01-061,025.01,038.01,025.01,031.0+13.0+1.28%33,400
2026-01-051,010.01,021.01,005.01,018.0+13.0+1.29%31,300
2025-12-30997.01,006.0991.01,005.0+12.0+1.21%29,500
2025-12-29984.0998.0981.0993.0+16.0+1.64%37,800
2025-12-26976.0980.0970.0977.0+3.0+0.31%22,300
2025-12-25972.0983.0964.0974.0+2.0+0.21%36,000
2025-12-24971.0980.0971.0972.0+1.0+0.10%32,600
2025-12-23965.0977.0965.0971.0+8.0+0.83%24,200
2025-12-22956.0966.0951.0963.0+15.0+1.58%27,700
2025-12-19940.0952.0940.0948.0+8.0+0.85%38,100
2025-12-18951.0951.0940.0940.0-12.0-1.26%31,800
2025-12-17948.0955.0945.0952.0+4.0+0.42%18,400
2025-12-16960.0965.0948.0948.0-13.0-1.35%21,100
2025-12-15945.0964.0945.0961.0+16.0+1.69%38,000
2025-12-12927.0949.0923.0945.0+33.0+3.62%45,000
2025-12-11935.0938.0912.0912.0-20.0-2.15%54,800
2025-12-10928.0938.0927.0932.0+9.0+0.98%31,000
2025-12-09932.0936.0922.0923.0-11.0-1.18%33,500
2025-12-08934.0943.0933.0934.0+1.0+0.11%12,700
2025-12-05944.0947.0933.0933.0-15.0-1.58%30,200
2025-12-04942.0953.0942.0948.0+6.0+0.64%23,200
2025-12-03951.0959.0942.0942.0-14.0-1.46%25,000
2025-12-02953.0961.0946.0956.0+3.0+0.31%24,900
2025-12-01962.0962.0953.0953.0-17.0-1.75%20,900
2025-11-28963.0975.0963.0970.0+1.0+0.10%16,900
2025-11-27974.0976.0965.0969.0-10.0-1.02%28,400
2025-11-26973.0981.0969.0979.0+13.0+1.35%27,000
2025-11-25967.0974.0960.0966.0-1.0-0.10%22,800
2025-11-21939.0968.0939.0967.0+32.0+3.42%40,500
2025-11-20961.0961.0935.0935.0-11.0-1.16%29,700
2025-11-19964.0967.0946.0946.0-18.0-1.87%41,100
2025-11-18972.0975.0964.0964.0-12.0-1.23%27,000
2025-11-17988.0994.0976.0976.0-12.0-1.21%27,800
2025-11-14986.0995.0978.0988.0+8.0+0.82%46,300
2025-11-13972.0995.0962.0980.0-22.0-2.20%178,200
2025-11-12982.01,025.0977.01,002.0+80.0+8.68%250,500
2025-11-11939.0946.0920.0922.0-16.0-1.71%43,800
2025-11-10934.0938.0929.0938.0+10.0+1.08%17,100
2025-11-07928.0934.0922.0928.0-1.0-0.11%27,000
2025-11-06925.0936.0924.0929.0+5.0+0.54%27,500
2025-11-05922.0925.0905.0924.00.00.00%43,200
2025-11-04913.0926.0911.0924.0+7.0+0.76%24,900
2025-10-31917.0917.0908.0917.0+2.0+0.22%25,800
2025-10-30904.0921.0904.0915.0+11.0+1.22%135,600
2025-10-29925.0925.0901.0904.0-21.0-2.27%47,200
2025-10-28954.0954.0922.0925.0-38.0-3.95%42,700
2025-10-27956.0963.0956.0963.0+9.0+0.94%27,400
2025-10-24949.0954.0945.0954.0+2.0+0.21%17,200
2025-10-23946.0961.0942.0952.0+10.0+1.06%22,500
2025-10-22934.0947.0934.0942.0+9.0+0.96%62,700
2025-10-21935.0940.0926.0933.00.00.00%31,800
2025-10-20941.0945.0933.0933.0+7.0+0.76%22,600
2025-10-17937.0937.0922.0926.0-9.0-0.96%17,100
2025-10-16936.0942.0930.0935.0+1.0+0.11%26,000
2025-10-15920.0936.0920.0934.0+15.0+1.63%24,000
2025-10-14929.0933.0918.0919.0-15.0-1.61%39,200
2025-10-10945.0945.0930.0934.0-18.0-1.89%33,000
2025-10-09951.0954.0945.0952.0+3.0+0.32%25,100
2025-10-08962.0967.0948.0949.0-13.0-1.35%27,500
2025-10-07954.0966.0952.0962.0+8.0+0.84%33,000
2025-10-06945.0957.0941.0954.0+24.0+2.58%37,600
2025-10-03919.0933.0919.0930.0+8.0+0.87%17,500
2025-10-02912.0924.0911.0922.0+9.0+0.99%39,600
2025-10-01935.0935.0913.0913.0-27.0-2.87%45,000
2025-09-30956.0961.0940.0940.0-16.0-1.67%29,600
2025-09-29968.0968.0956.0956.0-31.0-3.14%37,000
2025-09-26979.0987.0976.0987.0+9.0+0.92%43,100
2025-09-25970.0978.0965.0978.0+12.0+1.24%28,200
2025-09-24962.0969.0957.0966.0+4.0+0.42%27,100
2025-09-22968.0975.0962.0962.0-6.0-0.62%24,300
2025-09-19980.0988.0967.0968.0-12.0-1.22%38,600
2025-09-18988.0993.0980.0980.0-8.0-0.81%29,100
2025-09-17990.0993.0982.0988.0-6.0-0.60%25,100
2025-09-161,000.01,004.0991.0994.0-5.0-0.50%19,000
2025-09-12958.01,000.0958.0999.0——56,700

直近120営業日分を表示