KabuInsight

ヤマノホールディングス

7571
スタンダード/小売業/YAMANO HOLDINGS 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
2026-03-13106.0107.0105.0105.0-2.0-1.87%193,600
2026-03-12108.0109.0106.0107.0-1.0-0.93%210,500
2026-03-11109.0109.0107.0108.00.00.00%203,600
2026-03-10109.0109.0108.0108.0+2.0+1.89%220,400
2026-03-09107.0107.0104.0106.0-3.0-2.75%277,600
2026-03-06109.0110.0108.0109.0+1.0+0.93%188,200
2026-03-05108.0110.0108.0108.0+3.0+2.86%256,000
2026-03-04107.0108.0103.0105.0-4.0-3.67%447,800
2026-03-03114.0114.0109.0109.0-5.0-4.39%700,600
2026-03-02115.0115.0113.0114.0-3.0-2.56%383,500
2026-02-27113.0118.0113.0117.0+4.0+3.54%394,000
2026-02-26114.0115.0113.0113.0-1.0-0.88%395,600
2026-02-25115.0117.0114.0114.0-2.0-1.72%347,900
2026-02-24118.0124.0115.0116.0+1.0+0.87%962,700
2026-02-20117.0118.0114.0115.0+1.0+0.88%498,200
2026-02-19115.0117.0113.0114.0-1.0-0.87%348,300
2026-02-18116.0116.0113.0115.00.00.00%329,700
2026-02-17119.0119.0115.0115.0-2.0-1.71%219,100
2026-02-16115.0118.0114.0117.0+4.0+3.54%302,300
2026-02-13117.0117.0111.0113.0-6.0-5.04%675,700
2026-02-12120.0122.0118.0119.0-1.0-0.83%691,100
2026-02-10115.0123.0115.0120.0+5.0+4.35%922,600
2026-02-09114.0115.0113.0115.0+3.0+2.68%239,000
2026-02-06115.0115.0111.0112.0-5.0-4.27%377,500
2026-02-05113.0118.0112.0117.0+5.0+4.46%550,900
2026-02-04114.0115.0111.0112.0+1.0+0.90%299,800
2026-02-03114.0114.0110.0111.0+1.0+0.91%265,700
2026-02-02108.0112.0107.0110.0+2.0+1.85%630,100
2026-01-30108.0109.0106.0108.0-1.0-0.92%644,000
2026-01-29112.0113.0108.0109.0-3.0-2.68%854,400
2026-01-28117.0117.0111.0112.0-8.0-6.67%1,418,900
2026-01-27124.0129.0117.0120.0+4.0+3.45%3,137,400
2026-01-26111.0132.0109.0116.0+9.0+8.41%6,956,500
2026-01-23107.0108.0105.0107.0-1.0-0.93%243,100
2026-01-22108.0108.0106.0108.0+1.0+0.93%197,400
2026-01-21109.0110.0106.0107.0-3.0-2.73%324,000
2026-01-20111.0111.0107.0110.0+1.0+0.92%476,400
2026-01-19111.0112.0109.0109.0-2.0-1.80%266,100
2026-01-16112.0112.0109.0111.0+1.0+0.91%155,800
2026-01-15110.0110.0107.0110.0+2.0+1.85%263,200
2026-01-14112.0112.0107.0108.0-3.0-2.70%298,300
2026-01-13111.0112.0109.0111.00.00.00%217,700
2026-01-09113.0113.0111.0111.0-2.0-1.77%223,400
2026-01-08113.0113.0112.0113.0+1.0+0.89%158,800
2026-01-07112.0113.0110.0112.0+1.0+0.90%166,100
2026-01-06110.0111.0109.0111.0+1.0+0.91%219,500
2026-01-05109.0111.0109.0110.0+1.0+0.92%172,300
2025-12-30109.0110.0108.0109.00.00.00%134,100
2025-12-29107.0110.0107.0109.0+3.0+2.83%261,100
2025-12-26106.0107.0105.0106.00.00.00%326,500
2025-12-25107.0107.0105.0106.0-1.0-0.93%188,900
2025-12-24107.0108.0106.0107.0-1.0-0.93%162,800
2025-12-23106.0108.0104.0108.0+2.0+1.89%227,600
2025-12-22106.0106.0103.0106.00.00.00%267,500
2025-12-19106.0107.0105.0106.0+3.0+2.91%194,800
2025-12-18103.0105.0103.0103.0-3.0-2.83%246,700
2025-12-17107.0107.0103.0106.0+1.0+0.95%225,200
2025-12-16106.0106.0105.0105.0-3.0-2.78%130,600
2025-12-15107.0108.0105.0108.0+4.0+3.85%286,100
2025-12-12107.0108.0104.0104.0-4.0-3.70%432,400
2025-12-11110.0110.0107.0108.0-1.0-0.92%196,700
2025-12-10109.0110.0107.0109.0+1.0+0.93%261,000
2025-12-09109.0110.0107.0108.0-2.0-1.82%200,200
2025-12-08108.0111.0106.0110.0+2.0+1.85%280,900
2025-12-05111.0112.0107.0108.0-3.0-2.70%426,800
2025-12-04111.0113.0110.0111.0-1.0-0.89%173,300
2025-12-03112.0115.0111.0112.00.00.00%266,900
2025-12-02119.0120.0111.0112.0-6.0-5.08%314,000
2025-12-01120.0121.0116.0118.0-2.0-1.67%284,900
2025-11-28116.0120.0116.0120.0+5.0+4.35%218,300
2025-11-27113.0116.0112.0115.0+2.0+1.77%324,000
2025-11-26110.0113.0110.0113.0+4.0+3.67%286,800
2025-11-25113.0115.0109.0109.0-3.0-2.68%254,500
2025-11-21110.0114.0109.0112.0+1.0+0.90%293,700
2025-11-20113.0113.0109.0111.0-1.0-0.89%325,000
2025-11-19111.0116.0110.0112.0-1.0-0.88%253,800
2025-11-18115.0117.0111.0113.00.00.00%380,400
2025-11-17114.0116.0109.0113.0+1.0+0.89%378,000
2025-11-14116.0117.0111.0112.0-13.0-10.40%685,700
2025-11-13127.0127.0123.0125.00.00.00%342,000
2025-11-12121.0129.0121.0125.0+3.0+2.46%488,800
2025-11-11122.0124.0119.0122.0+2.0+1.67%223,600
2025-11-10121.0121.0120.0120.0+2.0+1.69%132,100
2025-11-07119.0121.0117.0118.0-1.0-0.84%179,200
2025-11-06124.0124.0119.0119.0-3.0-2.46%160,000
2025-11-05121.0123.0118.0122.0-1.0-0.81%272,600
2025-11-04120.0124.0120.0123.0+1.0+0.82%169,000
2025-10-31121.0122.0120.0122.0+1.0+0.83%144,400
2025-10-30118.0121.0117.0121.0+4.0+3.42%145,200
2025-10-29120.0120.0116.0117.0-2.0-1.68%214,400
2025-10-28124.0124.0119.0119.0-4.0-3.25%172,000
2025-10-27123.0126.0122.0123.0+2.0+1.65%255,800
2025-10-24122.0124.0119.0121.0-1.0-0.82%238,900
2025-10-23124.0125.0122.0122.0-4.0-3.17%288,200
2025-10-22122.0126.0122.0126.0+3.0+2.44%315,500
2025-10-21121.0126.0121.0123.0+1.0+0.82%341,000
2025-10-20119.0124.0118.0122.0+5.0+4.27%352,100
2025-10-17118.0118.0115.0117.0-1.0-0.85%250,600
2025-10-16119.0119.0117.0118.0+2.0+1.72%257,300
2025-10-15114.0118.0114.0116.0+3.0+2.65%277,200
2025-10-14113.0116.0109.0113.0-3.0-2.59%487,900
2025-10-10116.0120.0115.0116.0-1.0-0.85%323,200
2025-10-09118.0120.0116.0117.00.00.00%397,000
2025-10-08117.0119.0116.0117.0-1.0-0.85%362,700
2025-10-07121.0122.0115.0118.0+1.0+0.85%278,900
2025-10-06119.0121.0115.0117.0+3.0+2.63%604,300
2025-10-03118.0119.0109.0114.0-5.0-4.20%1,154,700
2025-10-02118.0121.0117.0119.0+1.0+0.85%373,800
2025-10-01120.0120.0116.0118.0-4.0-3.28%582,700
2025-09-30120.0125.0120.0122.0-1.0-0.81%493,900
2025-09-29125.0126.0123.0123.0-1.0-0.81%330,700
2025-09-26125.0127.0122.0124.0-2.0-1.59%473,900
2025-09-25129.0131.0126.0126.0-3.0-2.33%354,300
2025-09-24130.0130.0127.0129.0-1.0-0.77%477,300
2025-09-22131.0132.0129.0130.0+4.0+3.17%311,400
2025-09-19128.0130.0126.0126.0+2.0+1.61%543,900
2025-09-18129.0129.0122.0124.0-5.0-3.88%720,800
2025-09-17128.0132.0127.0129.0-1.0-0.77%340,500
2025-09-16128.0131.0126.0130.0+1.0+0.78%429,300
2025-09-12131.0131.0128.0129.0——315,600

直近120営業日分を表示