KabuInsight

築地魚市場

8039
スタンダード/卸売業/TSUKIJI UOICHIBA COMPANY,LIMITED
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
2026-03-134,050.04,130.03,985.04,025.0-75.0-1.83%4,000
2026-03-124,120.04,120.04,060.04,100.0-25.0-0.61%900
2026-03-114,015.04,125.04,015.04,125.0+110.0+2.74%900
2026-03-103,990.04,030.03,960.04,015.0+95.0+2.42%1,200
2026-03-093,940.03,985.03,905.03,920.0-100.0-2.49%6,000
2026-03-064,050.04,070.04,020.04,020.0-25.0-0.62%1,700
2026-03-054,040.04,070.04,030.04,045.0+30.0+0.75%1,400
2026-03-044,055.04,055.03,965.04,015.0-70.0-1.71%5,900
2026-03-034,165.04,165.04,060.04,085.0-80.0-1.92%3,100
2026-03-024,065.04,180.04,055.04,165.0+110.0+2.71%4,300
2026-02-274,035.04,060.04,010.04,055.0+5.0+0.12%3,100
2026-02-264,050.04,055.04,015.04,050.0+40.0+1.00%2,900
2026-02-254,000.04,015.03,995.04,010.0+15.0+0.38%3,900
2026-02-243,990.04,000.03,980.03,995.0+10.0+0.25%2,400
2026-02-203,995.03,995.03,965.03,985.00.00.00%1,800
2026-02-193,970.03,995.03,965.03,985.0+15.0+0.38%1,700
2026-02-183,970.03,990.03,965.03,970.00.00.00%1,800
2026-02-173,980.03,980.03,955.03,970.0-10.0-0.25%800
2026-02-163,950.03,980.03,925.03,980.0+65.0+1.66%3,600
2026-02-133,935.03,940.03,915.03,915.0-20.0-0.51%1,500
2026-02-123,925.03,935.03,895.03,935.0+10.0+0.25%2,300
2026-02-103,940.03,940.03,910.03,925.0-5.0-0.13%1,200
2026-02-093,935.03,950.03,915.03,930.0+15.0+0.38%1,100
2026-02-063,910.03,915.03,895.03,915.0+5.0+0.13%800
2026-02-053,895.03,925.03,895.03,910.0+5.0+0.13%1,400
2026-02-043,915.03,915.03,905.03,905.0-10.0-0.26%600
2026-02-033,910.03,925.03,905.03,915.0+10.0+0.26%900
2026-02-023,955.03,955.03,905.03,905.0-15.0-0.38%1,900
2026-01-303,940.03,955.03,920.03,920.0-40.0-1.01%1,800
2026-01-293,965.03,975.03,935.03,960.0+5.0+0.13%2,100
2026-01-283,935.03,955.03,935.03,955.0+20.0+0.51%2,000
2026-01-273,920.03,955.03,910.03,935.0-10.0-0.25%1,100
2026-01-263,950.03,965.03,930.03,945.0-15.0-0.38%1,100
2026-01-233,920.03,965.03,920.03,960.0+30.0+0.76%2,400
2026-01-223,895.03,950.03,895.03,930.0+35.0+0.90%4,300
2026-01-213,905.03,905.03,885.03,895.0-10.0-0.26%1,400
2026-01-203,910.03,910.03,875.03,905.00.00.00%1,100
2026-01-193,895.03,920.03,880.03,905.0+20.0+0.51%2,700
2026-01-163,865.03,885.03,860.03,885.0+5.0+0.13%2,400
2026-01-153,855.03,885.03,845.03,880.0+20.0+0.52%2,700
2026-01-143,870.03,870.03,840.03,860.0+10.0+0.26%1,800
2026-01-133,860.03,870.03,825.03,850.00.00.00%2,300
2026-01-093,855.03,870.03,845.03,850.0-5.0-0.13%1,800
2026-01-083,865.03,875.03,845.03,855.0-10.0-0.26%1,500
2026-01-073,875.03,875.03,830.03,865.0-10.0-0.26%1,000
2026-01-063,885.03,910.03,845.03,875.0-25.0-0.64%1,200
2026-01-053,865.03,920.03,835.03,900.0+80.0+2.09%6,800
2025-12-303,825.03,835.03,805.03,820.0-5.0-0.13%1,500
2025-12-293,845.03,855.03,800.03,825.0+5.0+0.13%2,400
2025-12-263,775.03,850.03,740.03,820.0+35.0+0.92%5,700
2025-12-253,665.03,970.03,660.03,785.0+125.0+3.42%7,300
2025-12-243,670.03,685.03,660.03,660.0-30.0-0.81%1,600
2025-12-233,675.03,690.03,655.03,690.0-5.0-0.14%1,400
2025-12-223,670.03,710.03,650.03,695.0+25.0+0.68%4,300
2025-12-193,630.03,685.03,625.03,670.0+50.0+1.38%1,800
2025-12-183,635.03,635.03,620.03,620.0-10.0-0.28%900
2025-12-173,620.03,635.03,615.03,630.0+5.0+0.14%1,400
2025-12-163,635.03,640.03,625.03,625.0-10.0-0.28%1,100
2025-12-153,605.03,635.03,605.03,635.0+15.0+0.41%900
2025-12-123,610.03,620.03,605.03,620.0+15.0+0.42%900
2025-12-113,625.03,625.03,605.03,605.0-5.0-0.14%700
2025-12-103,615.03,615.03,605.03,610.0-20.0-0.55%1,700
2025-12-093,650.03,650.03,615.03,630.0-10.0-0.27%1,800
2025-12-083,685.03,700.03,600.03,640.0-60.0-1.62%2,600
2025-12-053,675.03,700.03,655.03,700.0+45.0+1.23%4,600
2025-12-043,640.03,660.03,625.03,655.0+50.0+1.39%3,600
2025-12-033,630.03,630.03,575.03,605.0-10.0-0.28%1,500
2025-12-023,565.03,615.03,560.03,615.0+50.0+1.40%1,100
2025-12-013,585.03,595.03,555.03,565.0-20.0-0.56%2,300
2025-11-283,605.03,605.03,580.03,585.0-15.0-0.42%1,200
2025-11-273,620.03,630.03,600.03,600.0-10.0-0.28%3,900
2025-11-263,495.03,610.03,495.03,610.0+110.0+3.14%4,700
2025-11-253,490.03,500.03,485.03,500.0+20.0+0.57%1,400
2025-11-213,480.03,495.03,480.03,480.0-5.0-0.14%900
2025-11-203,490.03,500.03,480.03,485.0-5.0-0.14%1,000
2025-11-193,485.03,495.03,480.03,490.0-15.0-0.43%1,800
2025-11-183,515.03,515.03,480.03,505.0-15.0-0.43%1,300
2025-11-173,550.03,550.03,495.03,520.0-5.0-0.14%2,900
2025-11-143,495.03,530.03,490.03,525.0+20.0+0.57%1,700
2025-11-133,495.03,520.03,490.03,505.0-10.0-0.28%1,600
2025-11-123,490.03,515.03,480.03,515.0+35.0+1.01%2,000
2025-11-113,510.03,510.03,480.03,480.0-40.0-1.14%1,200
2025-11-103,505.03,525.03,490.03,520.0+10.0+0.28%1,000
2025-11-073,495.03,525.03,485.03,510.0+10.0+0.29%700
2025-11-063,490.03,525.03,485.03,500.00.00.00%500
2025-11-053,510.03,525.03,480.03,500.0-20.0-0.57%1,500
2025-11-043,510.03,525.03,510.03,520.0+10.0+0.28%600
2025-10-313,495.03,510.03,485.03,510.00.00.00%400
2025-10-303,500.03,510.03,500.03,510.0+20.0+0.57%700
2025-10-293,505.03,520.03,490.03,490.0-25.0-0.71%900
2025-10-283,535.03,540.03,510.03,515.0-20.0-0.57%900
2025-10-273,510.03,535.03,505.03,535.0+25.0+0.71%1,500
2025-10-243,515.03,520.03,510.03,510.0-10.0-0.28%400
2025-10-233,525.03,530.03,500.03,520.0+10.0+0.28%1,200
2025-10-223,505.03,520.03,460.03,510.0+5.0+0.14%1,200
2025-10-213,490.03,505.03,450.03,505.0+5.0+0.14%700
2025-10-203,495.03,500.03,455.03,500.00.00.00%800
2025-10-173,435.03,500.03,420.03,500.0+30.0+0.86%1,100
2025-10-163,450.03,475.03,440.03,470.0-5.0-0.14%500
2025-10-153,445.03,475.03,445.03,475.0+40.0+1.16%2,500
2025-10-143,440.03,465.03,420.03,435.0-35.0-1.01%5,800
2025-10-103,480.03,480.03,470.03,470.0-10.0-0.29%700
2025-10-093,505.03,525.03,480.03,480.0-40.0-1.14%1,600
2025-10-083,520.03,530.03,500.03,520.00.00.00%1,300
2025-10-073,495.03,525.03,495.03,520.0+5.0+0.14%500
2025-10-063,510.03,515.03,485.03,515.0+15.0+0.43%1,200
2025-10-033,525.03,530.03,480.03,500.0-40.0-1.13%5,800
2025-10-023,540.03,540.03,540.03,540.00.00.00%—
2025-10-013,530.03,540.03,530.03,540.00.00.00%500
2025-09-303,515.03,555.03,510.03,540.0-15.0-0.42%500
2025-09-293,525.03,555.03,520.03,555.0+20.0+0.57%3,700
2025-09-263,530.03,535.03,510.03,535.0+5.0+0.14%900
2025-09-253,535.03,550.03,520.03,530.0-5.0-0.14%1,400
2025-09-243,560.03,570.03,530.03,535.0-30.0-0.84%4,400
2025-09-223,560.03,565.03,540.03,565.0+5.0+0.14%500
2025-09-193,560.03,570.03,530.03,560.00.00.00%2,100
2025-09-183,555.03,575.03,550.03,560.0+5.0+0.14%1,100
2025-09-173,550.03,580.03,550.03,555.0-10.0-0.28%1,200
2025-09-163,575.03,575.03,560.03,565.0-10.0-0.28%600
2025-09-123,605.03,605.03,550.03,575.0——1,500

直近120営業日分を表示