ヤシマキザイ
7677スタンダード/卸売業/Yashima & 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,460.0 | 2,510.0 | 2,460.0 | 2,510.0 | +50.0 | +2.03% | 200 |
| 2026-03-12 | 2,529.0 | 2,529.0 | 2,460.0 | 2,460.0 | -69.0 | -2.73% | 400 |
| 2026-03-11 | 2,529.0 | 2,529.0 | 2,529.0 | 2,529.0 | +6.0 | +0.24% | 100 |
| 2026-03-10 | 2,523.0 | 2,523.0 | 2,523.0 | 2,523.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 2,500.0 | 2,541.0 | 2,500.0 | 2,523.0 | -23.0 | -0.90% | 500 |
| 2026-03-06 | 2,600.0 | 2,600.0 | 2,510.0 | 2,546.0 | -74.0 | -2.82% | 700 |
| 2026-03-05 | 2,600.0 | 2,620.0 | 2,600.0 | 2,620.0 | +20.0 | +0.77% | 400 |
| 2026-03-04 | 2,690.0 | 2,690.0 | 2,600.0 | 2,600.0 | -120.0 | -4.41% | 1,100 |
| 2026-03-03 | 2,720.0 | 2,720.0 | 2,720.0 | 2,720.0 | +38.0 | +1.42% | 300 |
| 2026-03-02 | 2,677.0 | 2,682.0 | 2,673.0 | 2,682.0 | -18.0 | -0.67% | 300 |
| 2026-02-27 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | 100 |
| 2026-02-26 | 2,706.0 | 2,706.0 | 2,700.0 | 2,700.0 | -18.0 | -0.66% | 400 |
| 2026-02-25 | 2,780.0 | 2,780.0 | 2,666.0 | 2,718.0 | -112.0 | -3.96% | 2,300 |
| 2026-02-24 | 2,878.0 | 2,878.0 | 2,830.0 | 2,830.0 | -23.0 | -0.81% | 200 |
| 2026-02-20 | 2,880.0 | 2,880.0 | 2,853.0 | 2,853.0 | -47.0 | -1.62% | 1,000 |
| 2026-02-19 | 2,882.0 | 2,900.0 | 2,882.0 | 2,900.0 | +30.0 | +1.05% | 400 |
| 2026-02-18 | 2,871.0 | 2,900.0 | 2,870.0 | 2,870.0 | -1.0 | -0.03% | 600 |
| 2026-02-17 | 2,909.0 | 2,909.0 | 2,871.0 | 2,871.0 | +2.0 | +0.07% | 300 |
| 2026-02-16 | 2,867.0 | 2,869.0 | 2,867.0 | 2,869.0 | +39.0 | +1.38% | 300 |
| 2026-02-13 | 2,834.0 | 2,834.0 | 2,830.0 | 2,830.0 | -4.0 | -0.14% | 200 |
| 2026-02-12 | 2,834.0 | 2,834.0 | 2,834.0 | 2,834.0 | 0.0 | 0.00% | 100 |
| 2026-02-10 | 2,834.0 | 2,834.0 | 2,834.0 | 2,834.0 | 0.0 | 0.00% | — |
| 2026-02-09 | 2,930.0 | 2,938.0 | 2,795.0 | 2,834.0 | -46.0 | -1.60% | 2,300 |
| 2026-02-06 | 2,880.0 | 2,880.0 | 2,880.0 | 2,880.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 2,880.0 | 2,880.0 | 2,880.0 | 2,880.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 2,880.0 | 2,880.0 | 2,880.0 | 2,880.0 | -50.0 | -1.71% | 100 |
| 2026-02-03 | 2,960.0 | 2,960.0 | 2,930.0 | 2,930.0 | +20.0 | +0.69% | 300 |
| 2026-02-02 | 2,910.0 | 2,910.0 | 2,910.0 | 2,910.0 | 0.0 | 0.00% | — |
| 2026-01-30 | 2,910.0 | 2,910.0 | 2,910.0 | 2,910.0 | 0.0 | 0.00% | — |
| 2026-01-29 | 2,910.0 | 2,910.0 | 2,910.0 | 2,910.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 2,910.0 | 2,910.0 | 2,910.0 | 2,910.0 | +50.0 | +1.75% | 100 |
| 2026-01-27 | 2,860.0 | 2,860.0 | 2,860.0 | 2,860.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 2,860.0 | 2,860.0 | 2,860.0 | 2,860.0 | 0.0 | 0.00% | 100 |
| 2026-01-23 | 2,860.0 | 2,860.0 | 2,860.0 | 2,860.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 2,861.0 | 2,861.0 | 2,860.0 | 2,860.0 | -21.0 | -0.73% | 200 |
| 2026-01-21 | 2,885.0 | 2,904.0 | 2,881.0 | 2,881.0 | +1.0 | +0.03% | 300 |
| 2026-01-20 | 2,980.0 | 2,980.0 | 2,880.0 | 2,880.0 | -170.0 | -5.57% | 1,000 |
| 2026-01-19 | 3,040.0 | 3,050.0 | 3,040.0 | 3,050.0 | +10.0 | +0.33% | 500 |
| 2026-01-16 | 3,040.0 | 3,040.0 | 3,020.0 | 3,040.0 | 0.0 | 0.00% | 300 |
| 2026-01-15 | 2,989.0 | 3,040.0 | 2,989.0 | 3,040.0 | +51.0 | +1.71% | 300 |
| 2026-01-14 | 2,989.0 | 2,989.0 | 2,989.0 | 2,989.0 | 0.0 | 0.00% | 100 |
| 2026-01-13 | 2,989.0 | 2,989.0 | 2,989.0 | 2,989.0 | 0.0 | 0.00% | — |
| 2026-01-09 | 2,989.0 | 2,989.0 | 2,989.0 | 2,989.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 2,989.0 | 2,989.0 | 2,989.0 | 2,989.0 | 0.0 | 0.00% | — |
| 2026-01-07 | 2,880.0 | 2,989.0 | 2,880.0 | 2,989.0 | +59.0 | +2.01% | 400 |
| 2026-01-06 | 2,980.0 | 2,980.0 | 2,930.0 | 2,930.0 | -50.0 | -1.68% | 300 |
| 2026-01-05 | 2,980.0 | 2,980.0 | 2,960.0 | 2,980.0 | +50.0 | +1.71% | 300 |
| 2025-12-30 | 2,930.0 | 2,930.0 | 2,900.0 | 2,930.0 | -70.0 | -2.33% | 600 |
| 2025-12-29 | 2,820.0 | 3,000.0 | 2,820.0 | 3,000.0 | +130.0 | +4.53% | 500 |
| 2025-12-26 | 2,870.0 | 2,870.0 | 2,870.0 | 2,870.0 | 0.0 | 0.00% | — |
| 2025-12-25 | 2,850.0 | 2,870.0 | 2,850.0 | 2,870.0 | +40.0 | +1.41% | 300 |
| 2025-12-24 | 2,821.0 | 2,830.0 | 2,821.0 | 2,830.0 | +10.0 | +0.35% | 200 |
| 2025-12-23 | 2,770.0 | 2,820.0 | 2,770.0 | 2,820.0 | +68.0 | +2.47% | 300 |
| 2025-12-22 | 2,743.0 | 2,752.0 | 2,743.0 | 2,752.0 | +3.0 | +0.11% | 300 |
| 2025-12-19 | 2,800.0 | 2,849.0 | 2,749.0 | 2,749.0 | -101.0 | -3.54% | 1,000 |
| 2025-12-18 | 2,823.0 | 2,850.0 | 2,823.0 | 2,850.0 | +48.0 | +1.71% | 200 |
| 2025-12-17 | 2,802.0 | 2,802.0 | 2,802.0 | 2,802.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 2,802.0 | 2,802.0 | 2,802.0 | 2,802.0 | -50.0 | -1.75% | 500 |
| 2025-12-15 | 2,852.0 | 2,852.0 | 2,852.0 | 2,852.0 | -50.0 | -1.72% | 100 |
| 2025-12-12 | 2,890.0 | 2,906.0 | 2,890.0 | 2,902.0 | +13.0 | +0.45% | 900 |
| 2025-12-11 | 2,889.0 | 2,889.0 | 2,889.0 | 2,889.0 | -50.0 | -1.70% | 100 |
| 2025-12-10 | 2,939.0 | 2,939.0 | 2,939.0 | 2,939.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 2,939.0 | 2,939.0 | 2,939.0 | 2,939.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 2,939.0 | 2,939.0 | 2,939.0 | 2,939.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 3,035.0 | 3,035.0 | 2,939.0 | 2,939.0 | +58.0 | +2.01% | 1,700 |
| 2025-12-04 | 2,881.0 | 2,881.0 | 2,881.0 | 2,881.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 2,886.0 | 2,895.0 | 2,836.0 | 2,881.0 | -19.0 | -0.66% | 1,200 |
| 2025-12-02 | 2,950.0 | 2,950.0 | 2,900.0 | 2,900.0 | +50.0 | +1.75% | 400 |
| 2025-12-01 | 2,850.0 | 2,850.0 | 2,850.0 | 2,850.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 2,850.0 | 2,850.0 | 2,810.0 | 2,850.0 | +8.0 | +0.28% | 300 |
| 2025-11-27 | 2,842.0 | 2,842.0 | 2,842.0 | 2,842.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 2,842.0 | 2,842.0 | 2,842.0 | 2,842.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 2,842.0 | 2,842.0 | 2,842.0 | 2,842.0 | 0.0 | 0.00% | — |
| 2025-11-21 | 2,842.0 | 2,842.0 | 2,842.0 | 2,842.0 | -50.0 | -1.73% | 200 |
| 2025-11-20 | 2,850.0 | 2,896.0 | 2,850.0 | 2,892.0 | +42.0 | +1.47% | 700 |
| 2025-11-19 | 2,900.0 | 2,900.0 | 2,850.0 | 2,850.0 | -50.0 | -1.72% | 600 |
| 2025-11-18 | 2,865.0 | 2,900.0 | 2,865.0 | 2,900.0 | +35.0 | +1.22% | 200 |
| 2025-11-17 | 2,865.0 | 2,865.0 | 2,865.0 | 2,865.0 | +115.0 | +4.18% | 100 |
| 2025-11-14 | 2,750.0 | 2,750.0 | 2,750.0 | 2,750.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 2,725.0 | 2,750.0 | 2,725.0 | 2,750.0 | +75.0 | +2.80% | 300 |
| 2025-11-12 | 2,699.0 | 2,730.0 | 2,675.0 | 2,675.0 | -35.0 | -1.29% | 1,100 |
| 2025-11-11 | 2,710.0 | 2,710.0 | 2,710.0 | 2,710.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 2,710.0 | 2,710.0 | 2,710.0 | 2,710.0 | +50.0 | +1.88% | 100 |
| 2025-11-07 | 2,600.0 | 2,660.0 | 2,514.0 | 2,660.0 | +110.0 | +4.31% | 2,600 |
| 2025-11-06 | 2,550.0 | 2,550.0 | 2,550.0 | 2,550.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 2,600.0 | 2,600.0 | 2,440.0 | 2,550.0 | -50.0 | -1.92% | 800 |
| 2025-11-04 | 2,600.0 | 2,600.0 | 2,600.0 | 2,600.0 | -80.0 | -2.99% | 400 |
| 2025-10-31 | 2,680.0 | 2,680.0 | 2,680.0 | 2,680.0 | 0.0 | 0.00% | 100 |
| 2025-10-30 | 2,680.0 | 2,680.0 | 2,680.0 | 2,680.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 2,680.0 | 2,680.0 | 2,680.0 | 2,680.0 | -20.0 | -0.74% | 100 |
| 2025-10-28 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | — |
| 2025-10-27 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | — |
| 2025-10-24 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | — |
| 2025-10-23 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | 100 |
| 2025-10-21 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | -25.0 | -0.92% | 100 |
| 2025-10-20 | 2,850.0 | 2,850.0 | 2,725.0 | 2,725.0 | -1.0 | -0.04% | 1,500 |
| 2025-10-17 | 2,726.0 | 2,726.0 | 2,726.0 | 2,726.0 | +26.0 | +0.96% | 100 |
| 2025-10-16 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | 300 |
| 2025-10-14 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | — |
| 2025-10-10 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | — |
| 2025-10-08 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | 0.0 | 0.00% | — |
| 2025-10-07 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | +63.0 | +2.39% | 200 |
| 2025-10-06 | 2,637.0 | 2,637.0 | 2,637.0 | 2,637.0 | +7.0 | +0.27% | 200 |
| 2025-10-03 | 2,590.0 | 2,630.0 | 2,590.0 | 2,630.0 | +40.0 | +1.54% | 300 |
| 2025-10-02 | 2,637.0 | 2,637.0 | 2,590.0 | 2,590.0 | -69.0 | -2.59% | 600 |
| 2025-10-01 | 2,739.0 | 2,739.0 | 2,659.0 | 2,659.0 | -100.0 | -3.62% | 800 |
| 2025-09-30 | 2,759.0 | 2,759.0 | 2,759.0 | 2,759.0 | 0.0 | 0.00% | — |
| 2025-09-29 | 2,765.0 | 2,765.0 | 2,759.0 | 2,759.0 | -31.0 | -1.11% | 300 |
| 2025-09-26 | 2,841.0 | 2,841.0 | 2,780.0 | 2,790.0 | -61.0 | -2.14% | 1,000 |
| 2025-09-25 | 2,858.0 | 2,858.0 | 2,851.0 | 2,851.0 | +11.0 | +0.39% | 200 |
| 2025-09-24 | 2,840.0 | 2,840.0 | 2,840.0 | 2,840.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 2,790.0 | 2,840.0 | 2,790.0 | 2,840.0 | 0.0 | 0.00% | 200 |
| 2025-09-19 | 2,839.0 | 2,840.0 | 2,839.0 | 2,840.0 | +37.0 | +1.32% | 700 |
| 2025-09-18 | 2,803.0 | 2,803.0 | 2,803.0 | 2,803.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 2,803.0 | 2,803.0 | 2,803.0 | 2,803.0 | +2.0 | +0.07% | 100 |
| 2025-09-16 | 2,801.0 | 2,801.0 | 2,801.0 | 2,801.0 | -33.0 | -1.16% | 100 |
| 2025-09-12 | 2,849.0 | 2,849.0 | 2,834.0 | 2,834.0 | — | — | 700 |
直近120営業日分を表示