KabuInsight

山善

8051
プライム/卸売業/YAMAZEN 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
2026-03-131,455.01,466.01,444.01,445.0-10.0-0.69%240,700
2026-03-121,492.01,492.01,450.01,455.0-39.0-2.61%299,200
2026-03-111,482.01,500.01,482.01,494.0+13.0+0.88%258,600
2026-03-101,483.01,489.01,470.01,481.0+21.0+1.44%230,700
2026-03-091,424.01,460.01,416.01,460.0-8.0-0.54%375,300
2026-03-061,466.01,471.01,455.01,468.0-11.0-0.74%171,300
2026-03-051,474.01,485.01,464.01,479.0+29.0+2.00%229,900
2026-03-041,451.01,460.01,423.01,450.0-22.0-1.49%365,200
2026-03-031,503.01,503.01,454.01,472.0-57.0-3.73%371,600
2026-03-021,526.01,533.01,506.01,529.0-7.0-0.46%169,000
2026-02-271,525.01,542.01,524.01,536.0+11.0+0.72%142,700
2026-02-261,531.01,537.01,525.01,525.0-3.0-0.20%114,800
2026-02-251,531.01,535.01,524.01,528.0-3.0-0.20%146,200
2026-02-241,515.01,535.01,498.01,531.0+23.0+1.53%134,900
2026-02-201,520.01,520.01,498.01,508.0-14.0-0.92%133,600
2026-02-191,500.01,524.01,495.01,522.0+24.0+1.60%120,600
2026-02-181,501.01,505.01,492.01,498.0+3.0+0.20%87,100
2026-02-171,508.01,517.01,488.01,495.0-13.0-0.86%173,400
2026-02-161,526.01,527.01,495.01,508.00.00.00%218,300
2026-02-131,601.01,601.01,501.01,508.0+23.0+1.55%381,100
2026-02-121,518.01,532.01,468.01,485.0-18.0-1.20%301,600
2026-02-101,495.01,517.01,491.01,503.0+20.0+1.35%227,700
2026-02-091,482.01,483.01,462.01,483.0+28.0+1.92%151,600
2026-02-061,453.01,463.01,443.01,455.0+2.0+0.14%180,300
2026-02-051,445.01,465.01,433.01,453.0+18.0+1.25%211,200
2026-02-041,431.01,449.01,428.01,435.00.00.00%126,900
2026-02-031,424.01,442.01,424.01,435.0+13.0+0.91%104,600
2026-02-021,445.01,446.01,421.01,422.0-3.0-0.21%121,500
2026-01-301,425.01,431.01,421.01,425.00.00.00%157,600
2026-01-291,416.01,426.01,397.01,425.00.00.00%172,000
2026-01-281,428.01,430.01,418.01,425.0-9.0-0.63%162,300
2026-01-271,446.01,446.01,427.01,434.0-23.0-1.58%174,700
2026-01-261,467.01,467.01,453.01,457.0-23.0-1.55%110,000
2026-01-231,483.01,487.01,473.01,480.00.00.00%80,900
2026-01-221,480.01,488.01,479.01,480.0+2.0+0.14%51,900
2026-01-211,478.01,481.01,469.01,478.0-14.0-0.94%88,500
2026-01-201,500.01,500.01,479.01,492.0-14.0-0.93%96,200
2026-01-191,509.01,515.01,500.01,506.0-3.0-0.20%90,900
2026-01-161,487.01,509.01,480.01,509.0+18.0+1.21%130,400
2026-01-151,477.01,498.01,477.01,491.0-21.0-1.39%202,500
2026-01-141,508.01,515.01,502.01,512.0+10.0+0.67%88,500
2026-01-131,514.01,518.01,500.01,502.0+6.0+0.40%116,500
2026-01-091,504.01,508.01,490.01,496.0+3.0+0.20%75,800
2026-01-081,486.01,504.01,485.01,493.0+1.0+0.07%70,400
2026-01-071,492.01,502.01,482.01,492.0-8.0-0.53%65,500
2026-01-061,495.01,500.01,485.01,500.0+7.0+0.47%95,700
2026-01-051,498.01,498.01,477.01,493.0+8.0+0.54%150,000
2025-12-301,481.01,491.01,477.01,485.00.00.00%77,000
2025-12-291,482.01,485.01,468.01,485.0+3.0+0.20%88,900
2025-12-261,500.01,500.01,475.01,482.0-18.0-1.20%74,300
2025-12-251,484.01,503.01,484.01,500.0+16.0+1.08%179,900
2025-12-241,478.01,491.01,473.01,484.0+15.0+1.02%74,800
2025-12-231,453.01,472.01,453.01,469.0+12.0+0.82%51,500
2025-12-221,468.01,473.01,451.01,457.0-11.0-0.75%147,900
2025-12-191,470.01,474.01,456.01,468.0+4.0+0.27%121,500
2025-12-181,453.01,464.01,448.01,464.0+15.0+1.04%52,000
2025-12-171,462.01,462.01,447.01,449.0-6.0-0.41%58,500
2025-12-161,470.01,470.01,455.01,455.0-15.0-1.02%58,400
2025-12-151,479.01,483.01,458.01,470.0-9.0-0.61%253,600
2025-12-121,451.01,489.01,451.01,479.0+43.0+2.99%155,200
2025-12-111,443.01,447.01,436.01,436.0+4.0+0.28%83,600
2025-12-101,441.01,451.01,432.01,432.0-6.0-0.42%148,500
2025-12-091,451.01,464.01,432.01,438.0-15.0-1.03%163,500
2025-12-081,456.01,460.01,444.01,453.0+1.0+0.07%105,500
2025-12-051,474.01,480.01,449.01,452.0-29.0-1.96%136,400
2025-12-041,449.01,490.01,448.01,481.0+24.0+1.65%138,000
2025-12-031,490.01,490.01,452.01,457.0-34.0-2.28%113,100
2025-12-021,493.01,498.01,480.01,491.0-10.0-0.67%81,100
2025-12-011,514.01,517.01,493.01,501.0-12.0-0.79%170,300
2025-11-281,487.01,513.01,482.01,513.0+26.0+1.75%143,800
2025-11-271,487.01,489.01,480.01,487.0-2.0-0.13%80,100
2025-11-261,495.01,496.01,482.01,489.0-1.0-0.07%108,100
2025-11-251,490.01,501.01,480.01,490.0+11.0+0.74%118,900
2025-11-211,450.01,483.01,450.01,479.0+29.0+2.00%169,400
2025-11-201,448.01,461.01,446.01,450.0+15.0+1.05%116,200
2025-11-191,444.01,444.01,429.01,435.0-2.0-0.14%102,900
2025-11-181,460.01,461.01,437.01,437.0-26.0-1.78%153,500
2025-11-171,460.01,471.01,458.01,463.0+7.0+0.48%119,500
2025-11-141,461.01,465.01,451.01,456.0-4.0-0.27%123,000
2025-11-131,483.01,502.01,451.01,460.0-21.0-1.42%227,600
2025-11-121,462.01,514.01,462.01,481.0+24.0+1.65%339,600
2025-11-111,473.01,479.01,453.01,457.0-16.0-1.09%112,300
2025-11-101,450.01,485.01,446.01,473.0+36.0+2.51%182,100
2025-11-071,432.01,449.01,432.01,437.0-9.0-0.62%80,300
2025-11-061,433.01,463.01,433.01,446.0+7.0+0.49%129,300
2025-11-051,446.01,454.01,430.01,439.0+1.0+0.07%158,100
2025-11-041,432.01,449.01,424.01,438.0+9.0+0.63%134,400
2025-10-311,442.01,445.01,421.01,429.0+7.0+0.49%141,400
2025-10-301,409.01,422.01,406.01,422.0+10.0+0.71%693,100
2025-10-291,422.01,425.01,404.01,412.0-16.0-1.12%170,300
2025-10-281,455.01,455.01,425.01,428.0-37.0-2.53%152,500
2025-10-271,450.01,469.01,450.01,465.0+19.0+1.31%112,600
2025-10-241,451.01,456.01,445.01,446.0-5.0-0.34%65,100
2025-10-231,434.01,455.01,433.01,451.0+15.0+1.04%113,500
2025-10-221,430.01,444.01,429.01,436.0+6.0+0.42%130,300
2025-10-211,438.01,439.01,428.01,430.0-11.0-0.76%82,700
2025-10-201,444.01,448.01,438.01,441.0+12.0+0.84%86,400
2025-10-171,424.01,432.01,418.01,429.0+10.0+0.70%77,900
2025-10-161,430.01,436.01,417.01,419.0-9.0-0.63%115,400
2025-10-151,419.01,459.01,410.01,428.0+32.0+2.29%240,500
2025-10-141,381.01,404.01,380.01,396.0-6.0-0.43%150,800
2025-10-101,413.01,416.01,401.01,402.0-28.0-1.96%140,000
2025-10-091,398.01,430.01,396.01,430.0+29.0+2.07%150,400
2025-10-081,408.01,419.01,400.01,401.0+3.0+0.21%161,700
2025-10-071,400.01,408.01,396.01,398.0+6.0+0.43%131,600
2025-10-061,399.01,400.01,379.01,392.0+23.0+1.68%181,300
2025-10-031,359.01,370.01,356.01,369.0+11.0+0.81%112,600
2025-10-021,358.01,365.01,349.01,358.0-11.0-0.80%116,200
2025-10-011,396.01,396.01,346.01,369.0-27.0-1.93%217,800
2025-09-301,398.01,403.01,390.01,396.0-1.0-0.07%172,100
2025-09-291,386.01,400.01,380.01,397.0-18.0-1.27%150,900
2025-09-261,390.01,415.01,390.01,415.0+17.0+1.22%173,100
2025-09-251,383.01,398.01,383.01,398.0+10.0+0.72%149,100
2025-09-241,392.01,397.01,384.01,388.0-3.0-0.22%157,400
2025-09-221,382.01,404.01,380.01,391.0+6.0+0.43%173,900
2025-09-191,400.01,408.01,385.01,385.0-8.0-0.57%388,800
2025-09-181,401.01,404.01,390.01,393.0-5.0-0.36%173,800
2025-09-171,390.01,403.01,380.01,398.0+6.0+0.43%133,300
2025-09-161,396.01,407.01,383.01,392.0+8.0+0.58%191,300
2025-09-121,395.01,408.01,378.01,384.0——209,700

直近120営業日分を表示