KabuInsight

ユアサ・フナショク

8006
スタンダード/卸売業/YUASA FUNASHOKU 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
2026-03-131,700.01,700.01,699.01,700.00.00.00%900
2026-03-121,700.01,720.01,700.01,700.0-3.0-0.18%1,100
2026-03-111,692.01,724.01,689.01,703.0+12.0+0.71%1,100
2026-03-101,700.01,700.01,690.01,691.0-9.0-0.53%800
2026-03-091,730.01,730.01,650.01,700.0-30.0-1.73%2,600
2026-03-061,730.01,730.01,729.01,730.00.00.00%900
2026-03-051,725.01,730.01,700.01,730.0+5.0+0.29%1,700
2026-03-041,715.01,765.01,686.01,725.0-9.0-0.52%4,000
2026-03-031,724.01,757.01,710.01,734.0-7.0-0.40%2,100
2026-03-021,759.01,774.01,720.01,741.0-40.0-2.25%4,600
2026-02-271,782.01,783.01,770.01,781.0+26.0+1.48%2,000
2026-02-261,760.01,787.01,751.01,755.0+3.0+0.17%1,000
2026-02-251,764.01,787.01,752.01,752.0-12.0-0.68%500
2026-02-241,755.01,766.01,755.01,764.0+13.0+0.74%1,400
2026-02-201,780.01,800.01,751.01,751.0-35.0-1.96%3,200
2026-02-191,789.01,789.01,767.01,786.0+33.0+1.88%1,300
2026-02-181,736.01,786.01,736.01,753.0+17.0+0.98%2,100
2026-02-171,769.01,769.01,731.01,736.0-30.0-1.70%1,800
2026-02-161,760.01,781.01,760.01,766.0-4.0-0.23%1,100
2026-02-131,799.01,799.01,770.01,770.0-50.0-2.75%900
2026-02-121,780.01,915.01,752.01,820.0+69.0+3.94%4,900
2026-02-101,786.01,786.01,718.01,751.0+45.0+2.64%5,000
2026-02-091,787.01,915.01,701.01,706.0-65.0-3.67%16,600
2026-02-061,770.01,771.01,766.01,771.0+1.0+0.06%1,500
2026-02-051,752.01,775.01,752.01,770.0-14.0-0.78%1,100
2026-02-041,768.01,784.01,768.01,784.0+4.0+0.22%1,000
2026-02-031,770.01,780.01,770.01,780.0+14.0+0.79%2,500
2026-02-021,765.01,795.01,765.01,766.0+2.0+0.11%2,100
2026-01-301,729.01,764.01,714.01,764.0+38.0+2.20%6,100
2026-01-291,725.01,726.01,691.01,726.0+1.0+0.06%1,700
2026-01-281,715.01,725.01,715.01,725.0+7.0+0.41%1,500
2026-01-271,719.01,720.01,661.01,718.0-5.0-0.29%3,100
2026-01-261,725.01,725.01,704.01,723.0-2.0-0.12%1,200
2026-01-231,723.01,725.01,685.01,725.0+2.0+0.12%1,800
2026-01-221,732.01,734.01,714.01,723.0+27.0+1.59%1,800
2026-01-211,670.01,749.01,657.01,696.0+11.0+0.65%18,500
2026-01-201,683.01,685.01,665.01,685.0+17.0+1.02%4,500
2026-01-191,671.01,686.01,606.01,668.0-3.0-0.18%4,100
2026-01-161,689.01,689.01,663.01,671.0-20.0-1.18%1,700
2026-01-151,618.01,700.01,612.01,691.0+79.0+4.90%6,800
2026-01-141,606.01,620.01,595.01,612.0+16.0+1.00%2,900
2026-01-131,607.01,620.01,595.01,596.00.00.00%1,700
2026-01-091,615.01,615.01,596.01,596.0-19.0-1.18%900
2026-01-081,613.01,624.01,598.01,615.0+5.0+0.31%2,100
2026-01-071,611.01,615.01,550.01,610.0+10.0+0.63%3,900
2026-01-061,593.01,600.01,588.01,600.0+13.0+0.82%2,300
2026-01-051,625.01,625.01,565.01,587.0-31.0-1.92%6,900
2025-12-301,656.01,656.01,613.01,618.0+2.0+0.12%4,200
2025-12-291,636.01,638.01,608.01,616.0-6.0-0.37%4,400
2025-12-261,716.01,718.01,622.01,622.0-59.0-3.51%5,600
2025-12-251,567.01,698.01,544.01,681.0+121.0+7.76%7,700
2025-12-241,568.01,570.01,546.01,560.0+16.0+1.04%2,300
2025-12-231,540.01,549.01,520.01,544.0+5.0+0.32%1,300
2025-12-221,525.01,539.01,516.01,539.0+20.0+1.32%4,400
2025-12-191,560.01,560.01,507.01,519.0-6.0-0.39%2,200
2025-12-181,534.01,534.01,488.01,525.0-21.0-1.36%7,000
2025-12-171,609.01,609.01,530.01,546.0-63.0-3.92%3,400
2025-12-161,618.01,647.01,603.01,609.0-9.0-0.56%2,000
2025-12-151,674.01,674.01,616.01,618.0-32.0-1.94%3,400
2025-12-121,678.01,678.01,649.01,650.0-30.0-1.79%800
2025-12-111,662.01,680.01,611.01,680.0+58.0+3.58%4,900
2025-12-101,621.01,640.01,613.01,622.0+2.0+0.12%1,600
2025-12-091,616.01,636.01,611.01,620.0+11.0+0.68%3,000
2025-12-081,697.01,698.01,590.01,609.0-56.0-3.36%6,500
2025-12-051,669.01,669.01,638.01,665.0-4.0-0.24%2,000
2025-12-041,682.01,682.01,631.01,669.0-5.0-0.30%2,100
2025-12-031,680.01,699.01,650.01,674.0+11.0+0.66%3,000
2025-12-021,722.01,722.01,660.01,663.0-41.0-2.41%1,300
2025-12-011,736.01,736.01,704.01,704.00.00.00%2,700
2025-11-281,701.01,705.01,699.01,704.0-14.0-0.81%1,400
2025-11-271,672.01,718.01,651.01,718.0+46.0+2.75%1,800
2025-11-261,640.01,672.01,635.01,672.0+3.0+0.18%1,100
2025-11-251,630.01,669.01,611.01,669.0+66.0+4.12%2,200
2025-11-211,636.01,636.01,603.01,603.0-23.0-1.41%700
2025-11-201,656.01,656.01,626.01,626.0-19.0-1.16%1,300
2025-11-191,660.01,660.01,581.01,645.0-15.0-0.90%3,900
2025-11-181,710.01,710.01,660.01,660.0-34.0-2.01%900
2025-11-171,722.01,743.01,619.01,694.0-28.0-1.63%14,100
2025-11-141,700.01,722.01,700.01,722.0+26.0+1.53%1,200
2025-11-131,684.01,718.01,681.01,696.00.00.00%800
2025-11-121,675.01,720.01,656.01,696.0+21.0+1.25%8,600
2025-11-111,634.01,700.01,602.01,675.0+41.0+2.51%9,000
2025-11-101,636.01,636.01,634.01,634.0+38.0+2.38%200
2025-11-071,565.01,615.01,565.01,596.0-49.0-2.98%5,700
2025-11-061,616.01,656.01,616.01,645.0+16.0+0.98%1,000
2025-11-051,660.01,660.01,595.01,629.0-24.0-1.45%4,400
2025-11-041,649.01,669.01,645.01,653.0+1.0+0.06%1,800
2025-10-311,691.01,714.01,641.01,652.0-39.0-2.31%5,500
2025-10-301,641.01,691.01,641.01,691.0+22.0+1.32%7,300
2025-10-291,678.01,694.01,646.01,669.0-20.0-1.18%3,600
2025-10-281,639.01,698.01,633.01,689.0+18.0+1.08%3,800
2025-10-271,611.01,720.01,611.01,671.0+67.0+4.18%8,200
2025-10-241,582.01,605.01,581.01,604.0+13.0+0.82%2,700
2025-10-231,587.01,600.01,582.01,591.0+2.0+0.13%2,700
2025-10-221,585.01,598.01,568.01,589.0-10.0-0.63%5,200
2025-10-211,565.01,599.01,530.01,599.0+17.0+1.07%7,400
2025-10-201,531.01,610.01,531.01,582.0+62.0+4.08%6,300
2025-10-171,530.01,579.01,516.01,520.0-37.0-2.38%4,900
2025-10-161,603.01,614.01,540.01,557.0-46.0-2.87%10,000
2025-10-151,610.01,648.01,603.01,603.0-7.0-0.43%4,300
2025-10-141,685.01,700.01,600.01,610.0-78.0-4.62%11,200
2025-10-101,683.01,692.01,640.01,688.0-11.0-0.65%3,700
2025-10-091,740.01,754.01,699.01,699.0-59.0-3.36%4,900
2025-10-081,724.01,769.01,710.01,758.0+18.0+1.03%7,400
2025-10-071,697.01,740.01,684.01,740.0+15.0+0.87%11,400
2025-10-061,695.01,750.01,695.01,725.0+26.0+1.53%6,900
2025-10-031,632.01,701.01,630.01,699.0+48.0+2.91%5,700
2025-10-021,656.01,661.01,615.01,651.0-39.0-2.31%6,600
2025-10-011,780.01,780.01,690.01,690.0-54.0-3.10%10,200
2025-09-301,745.01,745.01,685.01,744.0-1.0-0.06%5,300
2025-09-291,630.01,990.01,620.01,745.0+125.0+7.72%18,000
2025-09-261,610.01,620.01,587.51,620.0+5.0+0.31%37,600
2025-09-251,600.01,615.01,582.51,615.0+7.5+0.47%6,400
2025-09-241,605.01,612.51,600.01,607.5+7.5+0.47%6,800
2025-09-221,602.51,612.51,580.01,600.0+22.5+1.43%7,200
2025-09-191,545.01,615.01,512.51,577.5+35.0+2.27%24,800
2025-09-181,552.51,560.01,525.01,542.5+7.5+0.49%6,400
2025-09-171,547.51,567.51,532.51,535.0-37.5-2.38%5,600
2025-09-161,497.51,650.01,497.51,572.5+97.5+6.61%24,800
2025-09-121,400.01,475.01,375.01,475.0——14,000

直近120営業日分を表示