KabuInsight

ヤギ

7460
スタンダード/卸売業/YAGI & 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
2026-03-134,385.04,420.04,355.04,355.0-70.0-1.58%5,000
2026-03-124,435.04,445.04,395.04,425.0+5.0+0.11%3,600
2026-03-114,430.04,550.04,400.04,420.0+60.0+1.38%8,300
2026-03-104,390.04,390.04,345.04,360.0-5.0-0.11%4,600
2026-03-094,305.04,390.04,200.04,365.0-80.0-1.80%13,800
2026-03-064,395.04,450.04,240.04,445.0+55.0+1.25%10,800
2026-03-054,370.04,455.04,310.04,390.0+90.0+2.09%9,700
2026-03-044,230.04,390.04,110.04,300.0-55.0-1.26%19,600
2026-03-034,350.04,400.04,275.04,355.0+5.0+0.11%20,700
2026-03-024,435.04,435.04,315.04,350.0-135.0-3.01%11,100
2026-02-274,450.04,485.04,380.04,485.0+55.0+1.24%7,100
2026-02-264,225.04,475.04,200.04,430.0+190.0+4.48%10,300
2026-02-254,220.04,300.04,150.04,240.0-40.0-0.93%12,700
2026-02-244,180.04,315.04,160.04,280.0+60.0+1.42%8,100
2026-02-204,150.04,245.04,085.04,220.0+55.0+1.32%7,300
2026-02-194,195.04,195.04,145.04,165.0-15.0-0.36%5,300
2026-02-184,220.04,220.04,145.04,180.0+5.0+0.12%8,000
2026-02-174,220.04,220.04,135.04,175.00.00.00%3,800
2026-02-164,290.04,340.04,125.04,175.0+25.0+0.60%20,100
2026-02-134,240.04,240.03,910.04,150.0-95.0-2.24%22,800
2026-02-124,045.04,310.04,015.04,245.0+200.0+4.94%28,700
2026-02-104,000.04,050.03,875.04,045.0+535.0+15.24%79,300
2026-02-093,530.03,550.03,435.03,510.00.00.00%12,700
2026-02-063,505.03,510.03,410.03,510.0+5.0+0.14%5,700
2026-02-053,480.03,565.03,355.03,505.0+65.0+1.89%8,900
2026-02-043,335.03,475.03,335.03,440.0+75.0+2.23%5,400
2026-02-033,300.03,380.03,300.03,365.0+65.0+1.97%5,300
2026-02-023,360.03,360.03,300.03,300.0-60.0-1.79%11,500
2026-01-303,400.03,400.03,360.03,360.0-55.0-1.61%2,700
2026-01-293,415.03,420.03,365.03,415.0-30.0-0.87%6,600
2026-01-283,505.03,505.03,445.03,445.0-70.0-1.99%1,700
2026-01-273,500.03,595.03,495.03,515.0-10.0-0.28%5,300
2026-01-263,500.03,565.03,500.03,525.0-45.0-1.26%2,400
2026-01-233,620.03,620.03,545.03,570.00.00.00%7,000
2026-01-223,535.03,585.03,510.03,570.0+55.0+1.56%9,300
2026-01-213,525.03,555.03,510.03,515.00.00.00%4,000
2026-01-203,570.03,570.03,495.03,515.0-40.0-1.13%3,200
2026-01-193,630.03,630.03,485.03,555.0-75.0-2.07%8,000
2026-01-163,620.03,650.03,615.03,630.0+10.0+0.28%2,300
2026-01-153,630.03,695.03,600.03,620.0-35.0-0.96%10,900
2026-01-143,575.03,670.03,575.03,655.0+85.0+2.38%10,000
2026-01-133,590.03,590.03,520.03,570.0+50.0+1.42%7,000
2026-01-093,500.03,560.03,490.03,520.00.00.00%6,700
2026-01-083,470.03,520.03,470.03,520.0+50.0+1.44%5,100
2026-01-073,385.03,470.03,385.03,470.0+50.0+1.46%3,000
2026-01-063,385.03,435.03,385.03,420.0+35.0+1.03%3,600
2026-01-053,530.03,530.03,385.03,385.0-75.0-2.17%8,300
2025-12-303,515.03,520.03,460.03,460.0-55.0-1.56%2,500
2025-12-293,580.03,625.03,490.03,515.0+5.0+0.14%7,200
2025-12-263,495.03,530.03,465.03,510.0+45.0+1.30%13,500
2025-12-253,400.03,480.03,380.03,465.0+55.0+1.61%12,200
2025-12-243,400.03,420.03,400.03,410.0+15.0+0.44%7,900
2025-12-233,340.03,400.03,325.03,395.0+55.0+1.65%4,700
2025-12-223,315.03,390.03,315.03,340.0+35.0+1.06%7,500
2025-12-193,290.03,320.03,270.03,305.0+50.0+1.54%6,200
2025-12-183,295.03,300.03,255.03,255.0-30.0-0.91%5,600
2025-12-173,260.03,290.03,230.03,285.0+45.0+1.39%2,600
2025-12-163,295.03,295.03,230.03,240.0-35.0-1.07%2,700
2025-12-153,275.03,275.03,250.03,275.00.00.00%2,000
2025-12-123,290.03,290.03,255.03,275.0-15.0-0.46%3,000
2025-12-113,325.03,325.03,290.03,290.0-5.0-0.15%2,800
2025-12-103,265.03,320.03,245.03,295.0+25.0+0.76%8,000
2025-12-093,330.03,330.03,230.03,270.0-5.0-0.15%8,200
2025-12-083,315.03,315.03,260.03,275.0+10.0+0.31%7,700
2025-12-053,240.03,265.03,200.03,265.0+20.0+0.62%13,200
2025-12-043,255.03,290.03,210.03,245.0+20.0+0.62%9,000
2025-12-033,230.03,290.03,215.03,225.0+55.0+1.74%9,500
2025-12-023,180.03,200.03,150.03,170.0+10.0+0.32%2,900
2025-12-013,215.03,215.03,145.03,160.00.00.00%6,600
2025-11-283,175.03,190.03,135.03,160.0-20.0-0.63%3,700
2025-11-273,205.03,210.03,060.03,180.0-15.0-0.47%11,400
2025-11-263,195.03,215.03,160.03,195.00.00.00%8,300
2025-11-253,200.03,265.03,125.03,195.0-5.0-0.16%9,000
2025-11-213,170.03,205.03,045.03,200.0+30.0+0.95%8,700
2025-11-203,175.03,210.03,170.03,170.0+5.0+0.16%4,800
2025-11-193,220.03,220.03,100.03,165.0-55.0-1.71%7,600
2025-11-183,295.03,295.03,220.03,220.0-75.0-2.28%6,200
2025-11-173,435.03,435.03,295.03,295.0-140.0-4.08%5,400
2025-11-143,260.03,435.03,260.03,435.0+185.0+5.69%20,700
2025-11-133,275.03,300.03,230.03,250.0-45.0-1.37%5,600
2025-11-123,240.03,295.03,160.03,295.0+55.0+1.70%8,100
2025-11-113,300.03,370.03,235.03,240.0+60.0+1.89%19,900
2025-11-103,170.03,200.03,170.03,180.0+25.0+0.79%5,400
2025-11-073,170.03,170.03,040.03,155.0-5.0-0.16%4,200
2025-11-063,100.03,180.03,100.03,160.0+60.0+1.94%3,600
2025-11-053,115.03,140.03,070.03,100.00.00.00%6,000
2025-11-043,095.03,130.03,095.03,100.0+5.0+0.16%5,100
2025-10-313,080.03,100.03,050.03,095.0-5.0-0.16%4,800
2025-10-303,080.03,130.03,065.03,100.00.00.00%2,000
2025-10-293,160.03,160.03,085.03,100.0-40.0-1.27%6,500
2025-10-283,130.03,180.03,115.03,140.0+10.0+0.32%3,800
2025-10-273,155.03,175.03,130.03,130.0-20.0-0.63%6,900
2025-10-243,185.03,185.03,130.03,150.0-5.0-0.16%2,800
2025-10-233,125.03,165.03,125.03,155.0+30.0+0.96%1,700
2025-10-223,060.03,135.03,050.03,125.0+40.0+1.30%5,200
2025-10-213,130.03,130.03,080.03,085.0-15.0-0.48%5,300
2025-10-203,130.03,165.03,075.03,100.0-10.0-0.32%8,600
2025-10-173,100.03,115.03,050.03,110.0+15.0+0.48%15,100
2025-10-163,060.03,100.03,025.03,095.0+60.0+1.98%10,300
2025-10-153,030.03,060.03,020.03,035.0+5.0+0.17%6,300
2025-10-142,943.03,030.02,908.03,030.0+37.0+1.24%18,200
2025-10-102,887.02,998.02,887.02,993.0+111.0+3.85%18,200
2025-10-093,030.03,040.02,855.02,882.0-133.0-4.41%28,100
2025-10-083,020.03,070.03,010.03,015.0-10.0-0.33%8,700
2025-10-073,070.03,085.03,025.03,025.0-35.0-1.14%9,700
2025-10-063,070.03,085.03,035.03,060.0+20.0+0.66%9,900
2025-10-033,010.03,090.03,010.03,040.0+30.0+1.00%8,600
2025-10-023,100.03,120.03,010.03,010.0-70.0-2.27%9,100
2025-10-013,155.03,155.02,957.03,080.0-90.0-2.84%30,300
2025-09-303,135.03,215.03,135.03,170.0+5.0+0.16%11,900
2025-09-293,140.03,225.03,070.03,165.0-25.0-0.78%42,600
2025-09-263,160.03,195.03,160.03,190.0+30.0+0.95%7,300
2025-09-253,155.03,190.03,095.03,160.0+30.0+0.96%8,300
2025-09-243,110.03,150.03,075.03,130.0+5.0+0.16%9,600
2025-09-223,110.03,175.03,110.03,125.0+25.0+0.81%6,800
2025-09-193,145.03,150.03,085.03,100.0-25.0-0.80%11,500
2025-09-183,115.03,140.03,030.03,125.0+10.0+0.32%22,600
2025-09-173,175.03,180.03,090.03,115.0-60.0-1.89%14,600
2025-09-163,265.03,265.03,165.03,175.0-85.0-2.61%9,700
2025-09-123,270.03,295.03,220.03,260.0——12,800

直近120営業日分を表示