KabuInsight

横浜丸魚

8045
スタンダード/卸売業/Yokohama Maruuo 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
2026-03-131,648.01,648.01,648.01,648.0+23.0+1.42%400
2026-03-121,600.01,663.01,600.01,625.0+2.0+0.12%600
2026-03-111,645.01,657.01,595.01,623.0-33.0-1.99%2,700
2026-03-101,683.01,684.01,656.01,656.0+4.0+0.24%500
2026-03-091,640.01,652.01,611.01,652.0-68.0-3.95%2,100
2026-03-061,714.01,720.01,685.01,720.0+6.0+0.35%800
2026-03-051,714.01,714.01,714.01,714.0+40.0+2.39%200
2026-03-041,702.01,702.01,618.01,674.0-33.0-1.93%4,300
2026-03-031,777.01,777.01,707.01,707.0-79.0-4.42%3,600
2026-03-021,792.01,792.01,785.01,786.0-27.0-1.49%1,700
2026-02-271,765.01,813.01,765.01,813.0+50.0+2.84%1,800
2026-02-261,763.01,763.01,763.01,763.00.00.00%100
2026-02-251,760.01,763.01,745.01,763.0+3.0+0.17%1,000
2026-02-241,758.01,760.01,750.01,760.0+17.0+0.98%700
2026-02-201,760.01,760.01,743.01,743.0-17.0-0.97%600
2026-02-191,730.01,770.01,730.01,760.0+30.0+1.73%1,900
2026-02-181,725.01,735.01,725.01,730.0+13.0+0.76%4,500
2026-02-171,725.01,725.01,715.01,717.0+7.0+0.41%700
2026-02-161,702.01,710.01,700.01,710.0+8.0+0.47%1,900
2026-02-131,725.01,725.01,702.01,702.0-28.0-1.62%1,500
2026-02-121,697.01,733.01,697.01,730.0+48.0+2.85%7,300
2026-02-101,690.01,709.01,660.01,682.0-48.0-2.77%4,500
2026-02-091,690.02,060.01,649.01,730.0+70.0+4.22%127,700
2026-02-061,600.01,660.01,585.01,660.0+40.0+2.47%2,400
2026-02-051,618.01,632.01,618.01,620.0-10.0-0.61%2,100
2026-02-041,598.01,630.01,598.01,630.0+9.0+0.56%3,200
2026-02-031,556.01,621.01,556.01,621.0+65.0+4.18%300
2026-02-021,517.01,556.01,516.01,556.0+38.0+2.50%500
2026-01-301,574.01,574.01,472.01,518.0-46.0-2.94%1,300
2026-01-291,564.01,564.01,564.01,564.00.00.00%200
2026-01-281,546.01,564.01,520.01,564.0+21.0+1.36%2,800
2026-01-271,541.01,543.01,541.01,543.0+2.0+0.13%200
2026-01-261,600.01,600.01,541.01,541.0-70.0-4.35%1,500
2026-01-231,611.01,611.01,611.01,611.00.00.00%100
2026-01-221,611.01,611.01,611.01,611.0+11.0+0.69%400
2026-01-211,554.01,600.01,554.01,600.0+11.0+0.69%2,600
2026-01-201,562.01,589.01,556.01,589.0+34.0+2.19%2,200
2026-01-191,515.01,556.01,513.01,555.0+40.0+2.64%1,800
2026-01-161,515.01,515.01,515.01,515.00.00.00%400
2026-01-151,521.01,524.01,500.01,515.0-6.0-0.39%2,000
2026-01-141,555.01,555.01,509.01,521.0-9.0-0.59%3,500
2026-01-131,481.01,551.01,481.01,530.0+50.0+3.38%3,800
2026-01-091,450.01,480.01,450.01,480.0+34.0+2.35%1,400
2026-01-081,408.01,485.01,408.01,446.0+39.0+2.77%7,500
2026-01-071,395.01,407.01,395.01,407.0+42.0+3.08%1,900
2026-01-061,350.01,377.01,347.01,365.0+15.0+1.11%2,700
2026-01-051,409.01,409.01,302.01,350.0-59.0-4.19%4,400
2025-12-301,403.01,409.01,400.01,409.0+4.0+0.28%1,200
2025-12-291,400.01,405.01,400.01,405.0-5.0-0.35%1,300
2025-12-261,371.01,410.01,371.01,410.0+23.0+1.66%2,100
2025-12-251,395.01,395.01,387.01,387.0-16.0-1.14%700
2025-12-241,403.01,403.01,376.01,403.0+20.0+1.45%3,200
2025-12-231,396.01,396.01,345.01,383.0-27.0-1.91%5,900
2025-12-221,486.01,486.01,400.01,410.0-16.0-1.12%8,300
2025-12-191,359.01,456.01,359.01,426.0+97.0+7.30%21,700
2025-12-181,300.01,329.01,290.01,329.0+32.0+2.47%4,600
2025-12-171,227.01,300.01,227.01,297.0+70.0+5.70%4,000
2025-12-161,180.01,227.01,180.01,227.0+47.0+3.98%3,700
2025-12-151,174.01,180.01,164.01,180.0+6.0+0.51%1,400
2025-12-121,167.01,174.01,161.01,174.0-1.0-0.09%2,000
2025-12-111,161.01,176.01,161.01,175.0+14.0+1.21%2,500
2025-12-101,191.01,192.01,132.01,161.0-29.0-2.44%4,100
2025-12-091,190.01,190.01,190.01,190.0-2.0-0.17%1,200
2025-12-081,192.01,192.01,187.01,192.00.00.00%4,100
2025-12-051,193.01,200.01,192.01,192.0-5.0-0.42%1,100
2025-12-041,224.01,224.01,197.01,197.0-14.0-1.16%700
2025-12-031,192.01,211.01,191.01,211.0+24.0+2.02%2,000
2025-12-021,186.01,187.01,186.01,187.0+1.0+0.08%600
2025-12-011,190.01,201.01,186.01,186.0-4.0-0.34%2,700
2025-11-281,179.01,190.01,179.01,190.0+11.0+0.93%900
2025-11-271,150.01,179.01,150.01,179.0+28.0+2.43%3,400
2025-11-261,139.01,160.01,139.01,151.0+3.0+0.26%800
2025-11-251,160.01,160.01,148.01,148.0-2.0-0.17%400
2025-11-211,157.01,159.01,150.01,150.0-7.0-0.61%800
2025-11-201,150.01,190.01,150.01,157.0+16.0+1.40%1,400
2025-11-191,140.01,141.01,130.01,141.00.00.00%800
2025-11-181,170.01,175.01,137.01,141.0-29.0-2.48%2,000
2025-11-171,162.01,175.01,162.01,170.00.00.00%1,200
2025-11-141,195.01,195.01,170.01,170.0-3.0-0.26%200
2025-11-131,114.01,173.01,114.01,173.0+49.0+4.36%2,100
2025-11-121,144.01,144.01,124.01,124.0-23.0-2.01%1,600
2025-11-111,160.01,160.01,147.01,147.0-13.0-1.12%800
2025-11-101,177.01,178.01,160.01,160.0-15.0-1.28%1,700
2025-11-071,138.01,232.01,138.01,175.0+71.0+6.43%14,600
2025-11-061,120.01,120.01,104.01,104.0+6.0+0.55%600
2025-11-051,093.01,098.01,090.01,098.0+7.0+0.64%400
2025-11-041,092.01,092.01,091.01,091.0-4.0-0.37%400
2025-10-311,093.01,095.01,093.01,095.0-15.0-1.35%300
2025-10-301,110.01,110.01,110.01,110.00.00.00%—
2025-10-291,110.01,110.01,110.01,110.00.00.00%—
2025-10-281,099.01,110.01,099.01,110.0+1.0+0.09%700
2025-10-271,135.01,139.01,076.01,109.0-21.0-1.86%5,500
2025-10-241,130.01,130.01,130.01,130.0+15.0+1.35%100
2025-10-231,115.01,115.01,115.01,115.0+8.0+0.72%300
2025-10-221,107.01,107.01,107.01,107.00.00.00%300
2025-10-211,098.01,119.01,098.01,107.0+26.0+2.41%2,200
2025-10-201,085.01,085.01,081.01,081.0-4.0-0.37%1,200
2025-10-171,083.01,085.01,075.01,085.0+1.0+0.09%600
2025-10-161,097.01,097.01,083.01,084.0-13.0-1.19%500
2025-10-151,091.01,097.01,076.01,097.0+2.0+0.18%600
2025-10-141,076.01,105.01,070.01,095.0+7.0+0.64%1,200
2025-10-101,088.01,088.01,088.01,088.0+2.0+0.18%400
2025-10-091,101.01,106.01,086.01,086.0+5.0+0.46%1,100
2025-10-081,075.01,105.01,075.01,081.0+9.0+0.84%1,100
2025-10-071,069.01,078.01,069.01,072.0-6.0-0.56%600
2025-10-061,101.01,101.01,064.01,078.0-2.0-0.19%2,900
2025-10-031,073.01,084.01,063.01,080.0+21.0+1.98%1,100
2025-10-021,055.01,061.01,051.01,059.0+5.0+0.47%800
2025-10-011,070.01,079.01,053.01,054.0-16.0-1.50%2,400
2025-09-301,113.01,113.01,050.01,070.0-45.0-4.04%8,100
2025-09-291,113.01,115.01,113.01,115.0+2.0+0.18%300
2025-09-261,111.01,113.01,109.01,113.0+1.0+0.09%1,300
2025-09-251,127.01,129.01,112.01,112.0-15.0-1.33%2,400
2025-09-241,137.01,141.01,126.01,127.0-14.0-1.23%2,600
2025-09-221,145.01,145.01,135.01,141.0+3.0+0.26%4,100
2025-09-191,116.01,138.01,116.01,138.0+23.0+2.06%2,300
2025-09-181,114.01,115.01,114.01,115.0+1.0+0.09%1,400
2025-09-171,111.01,114.01,111.01,114.00.00.00%200
2025-09-161,113.01,114.01,113.01,114.0+2.0+0.18%200
2025-09-121,112.01,112.01,112.01,112.0——100

直近120営業日分を表示