KabuInsight

内田洋行

8057
プライム/卸売業/UCHIDA YOKO 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
2026-03-132,017.02,042.02,017.02,038.0+11.0+0.54%140,400
2026-03-122,050.02,050.02,005.02,027.0-65.0-3.11%152,400
2026-03-112,091.02,122.02,076.02,092.0+25.0+1.21%160,200
2026-03-102,028.02,084.02,018.02,067.0+54.0+2.68%211,300
2026-03-091,950.02,029.01,933.02,013.0-15.0-0.74%278,200
2026-03-062,010.02,040.01,970.02,028.0+7.0+0.35%319,400
2026-03-052,008.02,042.01,958.02,021.0+53.0+2.69%542,100
2026-03-041,995.02,026.01,933.01,968.0-75.0-3.67%346,800
2026-03-032,107.02,108.02,031.02,043.0-76.0-3.59%205,700
2026-03-022,120.02,147.02,088.02,119.0-29.0-1.35%170,800
2026-02-272,110.02,156.02,098.02,148.0+69.0+3.32%200,300
2026-02-262,062.02,098.02,061.02,079.0+31.0+1.51%128,900
2026-02-252,030.02,064.02,021.02,048.0+24.0+1.19%128,100
2026-02-242,061.02,076.02,002.02,024.0-39.0-1.89%136,600
2026-02-202,097.02,097.02,055.02,063.0-48.0-2.27%97,000
2026-02-192,114.02,125.02,083.02,111.0+1.0+0.05%92,600
2026-02-182,108.02,123.02,089.02,110.0+11.0+0.52%138,900
2026-02-172,096.02,115.02,072.02,099.0+19.0+0.91%140,800
2026-02-162,056.02,083.02,052.02,080.0+29.0+1.41%95,200
2026-02-132,131.02,138.02,047.02,051.0-87.0-4.07%154,800
2026-02-122,135.02,155.02,120.02,138.0-8.0-0.37%174,700
2026-02-102,100.02,146.02,100.02,146.0+69.0+3.32%169,400
2026-02-092,097.02,097.02,057.02,077.0+25.0+1.22%103,600
2026-02-062,084.02,084.02,041.02,052.0-34.0-1.63%163,200
2026-02-052,086.02,102.02,068.02,086.0+17.0+0.82%110,500
2026-02-042,100.02,102.02,065.02,069.0-63.0-2.95%144,100
2026-02-032,122.02,147.02,115.02,132.0+27.0+1.28%125,000
2026-02-022,100.02,136.02,088.02,105.0+29.0+1.40%142,700
2026-01-302,048.02,088.02,048.02,076.0+14.0+0.68%176,800
2026-01-292,060.02,063.02,007.02,062.0-13.0-0.63%172,300
2026-01-282,101.02,105.02,060.02,075.0-43.0-2.03%116,100
2026-01-272,101.02,126.02,092.02,118.0+16.0+0.76%239,500
2026-01-262,120.02,120.02,076.02,102.0-45.0-2.10%196,500
2026-01-232,134.02,167.02,120.02,147.0+18.0+0.85%162,000
2026-01-222,125.02,145.02,109.02,129.0-1.0-0.05%168,900
2026-01-212,160.02,169.02,125.02,130.0-79.0-3.58%223,100
2026-01-202,264.02,266.02,176.02,209.0-56.0-2.47%290,400
2026-01-192,222.02,284.02,219.02,265.0-7.0-0.31%163,700
2026-01-162,290.02,290.02,244.02,272.00.00.00%141,500
2026-01-152,304.02,312.02,264.02,272.0-12.0-0.53%237,000
2026-01-142,280.02,312.02,268.02,284.0-2.0-0.09%244,500
2026-01-132,220.02,302.02,220.02,286.0+86.0+3.91%558,500
2026-01-092,196.02,208.02,180.02,200.0+4.0+0.18%249,500
2026-01-082,182.02,210.02,178.02,196.0+14.0+0.64%139,500
2026-01-072,174.02,208.02,174.02,182.0-24.0-1.09%200,000
2026-01-062,154.02,214.02,148.02,206.0+78.0+3.67%308,500
2026-01-052,146.02,172.02,126.02,128.0-18.0-0.84%263,000
2025-12-302,146.02,176.02,134.02,146.00.00.00%286,000
2025-12-292,124.02,154.02,124.02,146.0+36.0+1.71%318,000
2025-12-262,080.02,122.02,080.02,110.0+34.0+1.64%204,500
2025-12-252,048.02,076.02,040.02,076.0+28.0+1.37%96,500
2025-12-242,048.02,062.02,042.02,048.0-12.0-0.58%136,500
2025-12-232,024.02,080.02,024.02,060.0+30.0+1.48%236,000
2025-12-222,046.02,060.02,014.02,030.0-16.0-0.78%236,500
2025-12-192,028.02,056.02,020.02,046.0+26.0+1.29%450,000
2025-12-182,010.02,020.02,000.02,020.0-8.0-0.39%261,500
2025-12-172,004.02,030.01,990.02,028.00.00.00%315,500
2025-12-161,998.02,030.01,986.02,028.0+30.0+1.50%422,500
2025-12-152,004.02,008.01,986.01,998.0-6.0-0.30%176,000
2025-12-122,008.02,032.02,000.02,004.0+4.0+0.20%293,000
2025-12-112,022.02,032.01,980.02,000.0-26.0-1.28%413,500
2025-12-101,984.02,160.01,980.02,026.0+52.0+2.63%958,000
2025-12-092,006.02,014.01,966.01,974.0-40.0-1.99%537,000
2025-12-081,996.02,050.01,990.02,014.0+28.0+1.41%656,500
2025-12-052,040.02,060.01,980.01,986.0+10.0+0.51%1,427,000
2025-12-042,004.02,030.01,964.01,976.0-208.0-9.52%2,087,500
2025-12-032,238.02,238.02,180.02,184.0-54.0-2.41%635,000
2025-12-022,270.02,270.02,222.02,238.0+26.0+1.18%356,000
2025-12-012,224.02,246.02,202.02,212.0+14.0+0.64%211,000
2025-11-282,210.02,228.02,188.02,198.0-16.0-0.72%209,500
2025-11-272,176.02,220.02,170.02,214.0+42.0+1.93%187,500
2025-11-262,164.02,188.02,144.02,172.0+6.0+0.28%150,000
2025-11-252,162.02,188.02,142.02,166.0+38.0+1.79%208,500
2025-11-212,074.02,134.02,074.02,128.0+48.0+2.31%280,000
2025-11-202,096.02,096.02,062.02,080.0+6.0+0.29%132,500
2025-11-192,068.02,082.02,036.02,074.0+6.0+0.29%138,000
2025-11-182,112.02,112.02,056.02,068.0-34.0-1.62%192,500
2025-11-172,118.02,122.02,092.02,102.0-2.0-0.10%140,500
2025-11-142,118.02,118.02,092.02,104.0-6.0-0.28%82,500
2025-11-132,124.02,148.02,106.02,110.0+16.0+0.76%99,000
2025-11-122,064.02,100.02,064.02,094.0+30.0+1.45%90,500
2025-11-112,060.02,068.02,032.02,064.0+8.0+0.39%94,500
2025-11-102,070.02,076.02,042.02,056.0+20.0+0.98%127,500
2025-11-072,036.02,040.02,000.02,036.0-4.0-0.20%171,500
2025-11-062,060.02,068.02,032.02,040.0-36.0-1.73%191,500
2025-11-052,062.02,086.02,010.02,076.0+4.0+0.19%221,500
2025-11-042,070.02,108.02,066.02,072.0-10.0-0.48%165,500
2025-10-312,100.02,100.02,066.02,082.0-4.0-0.19%186,500
2025-10-302,040.02,098.02,040.02,086.0+36.0+1.76%199,000
2025-10-292,130.02,130.02,050.02,050.0-84.0-3.94%367,000
2025-10-282,248.02,250.02,134.02,134.0-128.0-5.66%207,000
2025-10-272,232.02,262.02,224.02,262.0+54.0+2.45%142,500
2025-10-242,210.02,226.02,194.02,208.00.00.00%120,000
2025-10-232,192.02,214.02,178.02,208.0+16.0+0.73%124,500
2025-10-222,166.02,192.02,154.02,192.0+52.0+2.43%170,500
2025-10-212,170.02,182.02,140.02,140.0-16.0-0.74%126,000
2025-10-202,144.02,182.02,126.02,156.0+12.0+0.56%135,500
2025-10-172,168.02,168.02,132.02,144.0-28.0-1.29%129,000
2025-10-162,200.02,200.02,160.02,172.0+10.0+0.46%241,500
2025-10-152,156.02,184.02,156.02,162.0+8.0+0.37%215,500
2025-10-142,198.02,204.02,138.02,154.0-32.0-1.46%290,000
2025-10-102,226.02,226.02,168.02,186.0-52.0-2.32%289,000
2025-10-092,296.02,300.02,236.02,238.0-54.0-2.36%242,000
2025-10-082,304.02,348.02,284.02,292.0-30.0-1.29%237,500
2025-10-072,340.02,348.02,304.02,322.0-8.0-0.34%183,500
2025-10-062,326.02,338.02,288.02,330.0+54.0+2.37%219,500
2025-10-032,274.02,302.02,250.02,276.0+16.0+0.71%225,000
2025-10-022,316.02,316.02,226.02,260.0-50.0-2.16%212,000
2025-10-012,402.02,414.02,302.02,310.0-104.0-4.31%313,000
2025-09-302,460.02,488.02,414.02,414.0-76.0-3.05%218,000
2025-09-292,566.02,582.02,484.02,490.0-58.0-2.28%213,500
2025-09-262,502.02,568.02,502.02,548.0+52.0+2.08%303,000
2025-09-252,528.02,542.02,488.02,496.0-22.0-0.87%218,500
2025-09-242,532.02,540.02,474.02,518.0-22.0-0.87%270,000
2025-09-222,508.02,540.02,486.02,540.0+34.0+1.36%313,000
2025-09-192,502.02,524.02,450.02,506.0+8.0+0.32%340,500
2025-09-182,474.02,504.02,448.02,498.0+28.0+1.13%193,000
2025-09-172,560.02,576.02,464.02,470.0-62.0-2.45%351,500
2025-09-162,396.02,532.02,388.02,532.0+156.0+6.57%586,000
2025-09-122,400.02,406.02,364.02,376.0——173,500

直近120営業日分を表示