KabuInsight

横浜魚類

7443
スタンダード/卸売業/YOKOHAMA GYORUI 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
2026-03-13690.0694.0681.0692.00.00.00%9,100
2026-03-12695.0703.0692.0692.0-4.0-0.57%5,100
2026-03-11709.0709.0695.0696.0-4.0-0.57%5,600
2026-03-10699.0710.0696.0700.0-12.0-1.69%6,600
2026-03-09691.0712.0689.0712.0+10.0+1.42%10,300
2026-03-06722.0725.0700.0702.0-18.0-2.50%17,400
2026-03-05706.0720.0700.0720.0+14.0+1.98%13,600
2026-03-04690.0706.0678.0706.0+8.0+1.15%11,800
2026-03-03711.0711.0698.0698.0-21.0-2.92%11,600
2026-03-02709.0719.0699.0719.00.00.00%17,400
2026-02-27710.0725.0705.0719.0-1.0-0.14%14,300
2026-02-26712.0720.0707.0720.0+5.0+0.70%6,700
2026-02-25705.0715.0705.0715.0+12.0+1.71%5,200
2026-02-24700.0715.0692.0703.0+8.0+1.15%8,600
2026-02-20694.0695.0690.0695.0+1.0+0.14%5,500
2026-02-19695.0695.0682.0694.0+9.0+1.31%7,300
2026-02-18687.0690.0680.0685.0+7.0+1.03%5,200
2026-02-17676.0683.0670.0678.0-1.0-0.15%10,000
2026-02-16680.0681.0676.0679.0-1.0-0.15%8,800
2026-02-13683.0683.0677.0680.0-1.0-0.15%5,900
2026-02-12678.0683.0674.0681.0+1.0+0.15%7,200
2026-02-10677.0689.0677.0680.0+5.0+0.74%8,900
2026-02-09676.0692.0668.0675.0+5.0+0.75%28,000
2026-02-06668.0674.0668.0670.0+2.0+0.30%2,900
2026-02-05664.0672.0664.0668.0+4.0+0.60%2,600
2026-02-04661.0666.0661.0664.0+3.0+0.45%4,300
2026-02-03661.0661.0661.0661.00.00.00%1,700
2026-02-02662.0665.0660.0661.00.00.00%3,800
2026-01-30663.0663.0654.0661.0+4.0+0.61%5,400
2026-01-29660.0661.0657.0657.0+2.0+0.31%2,900
2026-01-28658.0658.0655.0655.0-5.0-0.76%2,800
2026-01-27655.0663.0655.0660.0+5.0+0.76%3,000
2026-01-26652.0662.0652.0655.0-5.0-0.76%2,200
2026-01-23647.0660.0641.0660.0+8.0+1.23%5,100
2026-01-22654.0660.0637.0652.0+7.0+1.09%14,200
2026-01-21650.0650.0636.0645.0-5.0-0.77%5,400
2026-01-20641.0650.0640.0650.0+6.0+0.93%6,900
2026-01-19645.0645.0638.0644.0+9.0+1.42%4,200
2026-01-16640.0642.0631.0635.0-3.0-0.47%14,300
2026-01-15648.0648.0638.0638.0-3.0-0.47%8,500
2026-01-14648.0648.0637.0641.0-8.0-1.23%11,500
2026-01-13650.0650.0636.0649.0+1.0+0.15%14,400
2026-01-09645.0649.0644.0648.0+3.0+0.47%2,900
2026-01-08642.0645.0641.0645.0+3.0+0.47%5,100
2026-01-07642.0642.0640.0642.0+3.0+0.47%2,200
2026-01-06639.0642.0636.0639.0+2.0+0.31%2,400
2026-01-05638.0639.0637.0637.0-5.0-0.78%4,400
2025-12-30639.0644.0630.0642.00.00.00%5,900
2025-12-29637.0642.0636.0642.0+4.0+0.63%2,500
2025-12-26639.0640.0632.0638.0+5.0+0.79%3,400
2025-12-25635.0635.0633.0633.0-1.0-0.16%600
2025-12-24632.0635.0632.0634.0+1.0+0.16%3,300
2025-12-23633.0633.0633.0633.0+2.0+0.32%800
2025-12-22633.0633.0630.0631.0+1.0+0.16%2,600
2025-12-19630.0632.0630.0630.00.00.00%2,200
2025-12-18630.0632.0630.0630.0+2.0+0.32%3,500
2025-12-17630.0630.0626.0628.0-2.0-0.32%800
2025-12-16630.0630.0625.0630.0+4.0+0.64%400
2025-12-15629.0630.0622.0626.0+1.0+0.16%3,900
2025-12-12624.0625.0622.0625.0+1.0+0.16%2,000
2025-12-11625.0625.0619.0624.0+6.0+0.97%1,700
2025-12-10617.0618.0617.0618.0+1.0+0.16%800
2025-12-09618.0620.0617.0617.0-2.0-0.32%6,300
2025-12-08618.0619.0616.0619.0+2.0+0.32%2,100
2025-12-05617.0620.0617.0617.0+4.0+0.65%2,700
2025-12-04614.0616.0613.0613.0-3.0-0.49%4,200
2025-12-03615.0616.0615.0616.0-2.0-0.32%1,500
2025-12-02617.0618.0613.0618.0+3.0+0.49%5,300
2025-12-01617.0620.0612.0615.0-2.0-0.32%6,300
2025-11-28614.0617.0613.0617.0+3.0+0.49%6,400
2025-11-27611.0614.0611.0614.0+3.0+0.49%700
2025-11-26611.0612.0611.0611.00.00.00%1,300
2025-11-25612.0617.0611.0611.0-1.0-0.16%5,300
2025-11-21610.0612.0609.0612.0+2.0+0.33%500
2025-11-20610.0611.0610.0610.00.00.00%3,300
2025-11-19617.0617.0608.0610.0-7.0-1.13%3,400
2025-11-18617.0617.0610.0617.0+1.0+0.16%4,900
2025-11-17614.0616.0614.0616.0+4.0+0.65%6,200
2025-11-14614.0614.0612.0612.0-2.0-0.33%2,400
2025-11-13611.0614.0611.0614.0+5.0+0.82%900
2025-11-12606.0615.0606.0609.00.00.00%6,700
2025-11-11608.0609.0608.0609.0+1.0+0.16%500
2025-11-10613.0613.0607.0608.0-6.0-0.98%3,300
2025-11-07607.0614.0605.0614.0+7.0+1.15%11,100
2025-11-06604.0608.0604.0607.0-2.0-0.33%1,700
2025-11-05605.0609.0604.0609.0+4.0+0.66%2,500
2025-11-04605.0606.0605.0605.00.00.00%1,300
2025-10-31610.0610.0604.0605.0-6.0-0.98%5,300
2025-10-30611.0611.0611.0611.0-2.0-0.33%1,300
2025-10-29613.0613.0613.0613.00.00.00%200
2025-10-28618.0618.0612.0613.0-6.0-0.97%2,100
2025-10-27614.0619.0614.0619.0+6.0+0.98%1,800
2025-10-24611.0613.0610.0613.0-2.0-0.33%300
2025-10-23612.0615.0609.0615.0+3.0+0.49%3,200
2025-10-22610.0612.0610.0612.0+2.0+0.33%1,400
2025-10-21607.0611.0606.0610.0+5.0+0.83%4,200
2025-10-20611.0611.0605.0605.0-5.0-0.82%4,600
2025-10-17611.0611.0609.0610.0-1.0-0.16%4,200
2025-10-16608.0611.0608.0611.0+4.0+0.66%1,200
2025-10-15603.0608.0603.0607.0-3.0-0.49%2,600
2025-10-14611.0611.0601.0610.0-2.0-0.33%9,200
2025-10-10611.0612.0611.0612.0+1.0+0.16%300
2025-10-09614.0614.0611.0611.00.00.00%500
2025-10-08610.0614.0609.0611.0+3.0+0.49%1,100
2025-10-07610.0610.0608.0608.0-4.0-0.65%400
2025-10-06611.0612.0606.0612.0+3.0+0.49%2,700
2025-10-03605.0609.0605.0609.0+4.0+0.66%1,100
2025-10-02614.0614.0605.0605.0-9.0-1.47%5,100
2025-10-01616.0618.0611.0614.0-1.0-0.16%1,800
2025-09-30613.0615.0611.0615.0+5.0+0.82%1,000
2025-09-29623.0623.0610.0610.0-3.0-0.49%4,200
2025-09-26611.0613.0608.0613.0+1.0+0.16%2,500
2025-09-25606.0612.0606.0612.0+6.0+0.99%1,300
2025-09-24614.0614.0606.0606.0-8.0-1.30%2,700
2025-09-22617.0617.0613.0614.0+7.0+1.15%3,300
2025-09-19603.0607.0602.0607.0+5.0+0.83%3,500
2025-09-18605.0605.0602.0602.0-3.0-0.50%4,900
2025-09-17613.0613.0602.0605.0-3.0-0.49%1,400
2025-09-16602.0608.0602.0608.0+6.0+1.00%2,600
2025-09-12606.0606.0601.0602.0——1,500

直近120営業日分を表示