KabuInsight

山大

7426
スタンダード/卸売業/Yamadai 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
2026-03-131,101.01,101.01,080.01,096.0-6.0-0.54%9,500
2026-03-121,115.01,125.01,102.01,102.0-19.0-1.69%6,500
2026-03-111,141.01,156.01,121.01,121.0-20.0-1.75%8,700
2026-03-101,154.01,172.01,132.01,141.0-8.0-0.70%15,600
2026-03-091,125.01,169.01,086.01,149.0-61.0-5.04%35,100
2026-03-061,088.01,216.01,088.01,210.0+117.0+10.70%62,900
2026-03-051,123.01,229.01,077.01,093.0+16.0+1.49%122,600
2026-03-041,145.01,145.01,077.01,077.0-54.0-4.77%17,100
2026-03-031,186.01,186.01,131.01,131.0-55.0-4.64%15,700
2026-03-021,196.01,199.01,186.01,186.0-21.0-1.74%7,000
2026-02-271,189.01,207.01,189.01,207.0+18.0+1.51%5,900
2026-02-261,225.01,225.01,175.01,189.0-6.0-0.50%22,700
2026-02-251,217.01,235.01,174.01,195.0-66.0-5.23%55,700
2026-02-241,430.01,469.01,260.01,261.0-109.0-7.96%84,000
2026-02-201,351.01,429.01,350.01,370.0-20.0-1.44%25,900
2026-02-191,445.01,515.01,390.01,390.0-68.0-4.66%63,500
2026-02-181,449.01,500.01,362.01,458.0+148.0+11.30%101,900
2026-02-171,235.01,437.01,232.01,310.0+85.0+6.94%131,100
2026-02-161,253.01,272.01,225.01,225.0-24.0-1.92%12,300
2026-02-131,238.01,261.01,216.01,249.0-8.0-0.64%13,500
2026-02-121,281.01,295.01,243.01,257.0-24.0-1.87%14,600
2026-02-101,323.01,323.01,250.01,281.0-42.0-3.17%35,200
2026-02-091,345.01,345.01,260.01,323.0+30.0+2.32%27,800
2026-02-061,263.01,414.01,244.01,293.0+52.0+4.19%159,600
2026-02-051,230.01,246.01,230.01,241.0+12.0+0.98%2,700
2026-02-041,237.01,243.01,229.01,229.0-8.0-0.65%3,800
2026-02-031,247.01,247.01,232.01,237.0+16.0+1.31%3,600
2026-02-021,248.01,248.01,220.01,221.0+1.0+0.08%4,000
2026-01-301,231.01,267.01,218.01,220.0-21.0-1.69%16,500
2026-01-291,211.01,249.01,211.01,241.0+20.0+1.64%6,500
2026-01-281,240.01,240.01,217.01,221.0+1.0+0.08%4,400
2026-01-271,222.01,241.01,220.01,220.0-7.0-0.57%4,100
2026-01-261,217.01,238.01,217.01,227.0-1.0-0.08%3,400
2026-01-231,237.01,237.01,215.01,228.0+4.0+0.33%7,400
2026-01-221,207.01,241.01,207.01,224.0+18.0+1.49%6,400
2026-01-211,200.01,250.01,188.01,206.0-24.0-1.95%13,500
2026-01-201,209.01,230.01,201.01,230.0+11.0+0.90%4,400
2026-01-191,218.01,247.01,196.01,219.0-29.0-2.32%8,800
2026-01-161,205.01,269.01,200.01,248.0+29.0+2.38%13,600
2026-01-151,163.01,220.01,163.01,219.0+66.0+5.72%16,900
2026-01-141,155.01,156.01,147.01,153.0+7.0+0.61%3,300
2026-01-131,160.01,163.01,143.01,146.0+6.0+0.53%7,700
2026-01-091,120.01,197.01,114.01,140.0+23.0+2.06%39,000
2026-01-081,101.01,129.01,101.01,117.0+13.0+1.18%4,200
2026-01-071,099.01,105.01,096.01,104.0+5.0+0.45%2,500
2026-01-061,095.01,099.01,091.01,099.0-1.0-0.09%2,700
2026-01-051,090.01,108.01,090.01,100.0+12.0+1.10%3,800
2025-12-301,096.01,100.01,085.01,088.0-8.0-0.73%2,800
2025-12-291,093.01,098.01,084.01,096.0+13.0+1.20%4,400
2025-12-261,083.01,091.01,083.01,083.0+2.0+0.19%8,400
2025-12-251,083.01,083.01,081.01,081.0-3.0-0.28%3,100
2025-12-241,088.01,089.01,083.01,084.0+1.0+0.09%1,900
2025-12-231,089.01,089.01,082.01,083.0-1.0-0.09%6,500
2025-12-221,090.01,096.01,080.01,084.0+1.0+0.09%3,900
2025-12-191,079.01,088.01,079.01,083.0+3.0+0.28%1,100
2025-12-181,071.01,096.01,071.01,080.0+2.0+0.19%3,400
2025-12-171,081.01,095.01,070.01,078.00.00.00%6,600
2025-12-161,070.01,122.01,070.01,078.0-3.0-0.28%22,300
2025-12-151,100.01,108.01,081.01,081.00.00.00%33,500
2025-12-121,082.01,385.01,073.01,081.0-4.0-0.37%482,600
2025-12-111,099.01,099.01,084.01,085.0-16.0-1.45%2,800
2025-12-101,104.01,122.01,100.01,101.0-3.0-0.27%2,100
2025-12-091,107.01,120.01,104.01,104.0-11.0-0.99%1,300
2025-12-081,100.01,130.01,100.01,115.0-3.0-0.27%4,200
2025-12-051,095.01,118.01,090.01,118.0+19.0+1.73%3,200
2025-12-041,099.01,099.01,094.01,099.0+4.0+0.37%1,300
2025-12-031,120.01,120.01,095.01,095.0-24.0-2.14%2,000
2025-12-021,120.01,120.01,108.01,119.0+7.0+0.63%1,500
2025-12-011,112.01,112.01,100.01,112.0-8.0-0.71%2,300
2025-11-281,095.01,124.01,095.01,120.0+23.0+2.10%3,200
2025-11-271,101.01,101.01,088.01,097.0-14.0-1.26%1,500
2025-11-261,116.01,116.01,077.01,111.0+21.0+1.93%3,200
2025-11-251,091.01,091.01,090.01,090.0-8.0-0.73%2,100
2025-11-211,081.01,098.01,075.01,098.0+2.0+0.18%2,900
2025-11-201,083.01,113.01,080.01,096.0+14.0+1.29%2,000
2025-11-191,080.01,082.01,080.01,082.00.00.00%1,100
2025-11-181,122.01,122.01,082.01,082.0-40.0-3.57%3,700
2025-11-171,094.01,124.01,092.01,122.0+25.0+2.28%1,300
2025-11-141,115.01,126.01,095.01,097.0-21.0-1.88%5,200
2025-11-131,133.01,133.01,118.01,118.0-12.0-1.06%3,000
2025-11-121,137.01,155.01,130.01,130.0-19.0-1.65%6,200
2025-11-111,146.01,178.01,132.01,149.0+3.0+0.26%7,200
2025-11-101,161.01,161.01,143.01,146.0+8.0+0.70%1,500
2025-11-071,146.01,170.01,138.01,138.0-1.0-0.09%2,700
2025-11-061,169.01,169.01,135.01,139.00.00.00%2,100
2025-11-051,156.01,156.01,133.01,139.0-29.0-2.48%2,300
2025-11-041,153.01,168.01,146.01,168.0+27.0+2.37%2,600
2025-10-311,140.01,157.01,137.01,141.0+1.0+0.09%1,500
2025-10-301,153.01,177.01,135.01,140.0-31.0-2.65%3,900
2025-10-291,165.01,171.01,140.01,171.0+6.0+0.52%3,500
2025-10-281,135.01,170.01,134.01,165.0+27.0+2.37%3,800
2025-10-271,142.01,169.01,132.01,138.0-21.0-1.81%5,600
2025-10-241,146.01,169.01,146.01,159.0+7.0+0.61%1,700
2025-10-231,155.01,162.01,150.01,152.0+12.0+1.05%700
2025-10-221,141.01,141.01,140.01,140.0-19.0-1.64%500
2025-10-211,163.01,163.01,150.01,159.0-1.0-0.09%800
2025-10-201,129.01,169.01,129.01,160.0+28.0+2.47%1,800
2025-10-171,111.01,177.01,108.01,132.0+26.0+2.35%4,100
2025-10-161,150.01,150.01,101.01,106.0-29.0-2.56%4,800
2025-10-151,145.01,145.01,135.01,135.0+19.0+1.70%200
2025-10-141,152.01,152.01,100.01,116.0-58.0-4.94%7,400
2025-10-101,171.01,174.01,156.01,174.0+9.0+0.77%1,400
2025-10-091,165.01,166.01,165.01,165.0-24.0-2.02%300
2025-10-081,188.01,189.01,173.01,189.0+9.0+0.76%1,400
2025-10-071,173.01,180.01,173.01,180.0+7.0+0.60%300
2025-10-061,171.01,174.01,165.01,173.0+34.0+2.99%3,900
2025-10-031,113.01,146.01,113.01,139.0+36.0+3.26%7,100
2025-10-021,171.01,193.01,084.01,103.0-60.0-5.16%17,200
2025-10-011,202.01,206.01,161.01,163.0-63.0-5.14%5,500
2025-09-301,215.01,239.01,215.01,226.0-17.0-1.37%2,300
2025-09-291,259.01,259.01,243.01,243.0-16.0-1.27%500
2025-09-261,245.01,259.01,230.01,259.0+14.0+1.12%4,300
2025-09-251,275.01,275.01,245.01,245.0-24.0-1.89%1,100
2025-09-241,210.01,269.01,209.01,269.0+60.0+4.96%5,400
2025-09-221,200.01,223.01,200.01,209.0+9.0+0.75%1,300
2025-09-191,192.01,224.01,192.01,200.0+9.0+0.76%3,200
2025-09-181,185.01,204.01,180.01,191.0-54.0-4.34%8,800
2025-09-171,251.01,251.01,245.01,245.0-15.0-1.19%1,400
2025-09-161,256.01,268.01,250.01,260.0-4.0-0.32%1,100
2025-09-121,279.01,279.01,261.01,264.0——1,900

直近120営業日分を表示