KabuInsight

ユアサ商事

8074
プライム/卸売業/YUASA TRADING 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
2026-03-135,710.05,930.05,710.05,790.0-20.0-0.34%52,800
2026-03-126,000.06,000.05,790.05,810.0-260.0-4.28%47,400
2026-03-116,140.06,180.06,070.06,070.0-20.0-0.33%40,900
2026-03-106,050.06,170.06,010.06,090.0+140.0+2.35%40,200
2026-03-095,870.06,010.05,830.05,950.0-240.0-3.88%45,000
2026-03-066,150.06,210.06,100.06,190.0-60.0-0.96%21,500
2026-03-056,260.06,370.06,160.06,250.0+110.0+1.79%36,200
2026-03-046,280.06,320.06,030.06,140.0-240.0-3.76%55,000
2026-03-036,450.06,540.06,380.06,380.0-170.0-2.60%47,000
2026-03-026,380.06,570.06,360.06,550.0+70.0+1.08%44,800
2026-02-276,390.06,520.06,380.06,480.0+140.0+2.21%38,700
2026-02-266,430.06,440.06,330.06,340.0-40.0-0.63%30,100
2026-02-256,420.06,450.06,320.06,380.0+40.0+0.63%44,500
2026-02-246,270.06,350.06,160.06,340.0+120.0+1.93%35,100
2026-02-206,160.06,250.06,160.06,220.0-10.0-0.16%29,500
2026-02-196,180.06,260.06,170.06,230.0+80.0+1.30%33,600
2026-02-186,120.06,180.06,060.06,150.0+80.0+1.32%36,600
2026-02-176,060.06,120.06,010.06,070.0+20.0+0.33%39,200
2026-02-165,950.06,060.05,900.06,050.0+10.0+0.17%36,700
2026-02-136,340.06,340.06,040.06,040.0-230.0-3.67%37,100
2026-02-126,190.06,340.06,180.06,270.0+80.0+1.29%60,500
2026-02-106,060.06,200.06,020.06,190.0+180.0+3.00%38,400
2026-02-096,120.06,120.05,990.06,010.0-30.0-0.50%24,600
2026-02-065,990.06,040.05,950.06,040.0+70.0+1.17%24,000
2026-02-055,960.06,020.05,940.05,970.0+70.0+1.19%41,100
2026-02-045,760.05,930.05,760.05,900.0+140.0+2.43%36,800
2026-02-035,690.05,790.05,670.05,760.0+110.0+1.95%26,200
2026-02-025,660.05,760.05,650.05,650.0-10.0-0.18%31,000
2026-01-305,670.05,710.05,620.05,660.0+30.0+0.53%25,700
2026-01-295,520.05,670.05,520.05,630.0+30.0+0.54%23,100
2026-01-285,630.05,680.05,560.05,600.0-100.0-1.75%37,500
2026-01-275,700.05,720.05,610.05,700.0-50.0-0.87%42,300
2026-01-265,830.05,840.05,750.05,750.0-130.0-2.21%42,900
2026-01-235,850.05,990.05,850.05,880.0+50.0+0.86%38,800
2026-01-225,660.05,920.05,650.05,830.0+220.0+3.92%71,000
2026-01-215,550.05,650.05,530.05,610.0+30.0+0.54%21,200
2026-01-205,650.05,650.05,580.05,580.0-70.0-1.24%19,600
2026-01-195,740.05,760.05,650.05,650.0-70.0-1.22%28,100
2026-01-165,610.05,730.05,600.05,720.0+80.0+1.42%25,200
2026-01-155,570.05,650.05,570.05,640.0+50.0+0.89%19,200
2026-01-145,560.05,630.05,560.05,590.0+50.0+0.90%26,800
2026-01-135,560.05,560.05,490.05,540.0+30.0+0.54%34,500
2026-01-095,490.05,550.05,490.05,510.0+20.0+0.36%24,600
2026-01-085,440.05,540.05,410.05,490.0+40.0+0.73%26,400
2026-01-075,360.05,480.05,360.05,450.0+50.0+0.93%22,500
2026-01-065,370.05,440.05,370.05,400.0+40.0+0.75%29,000
2026-01-055,350.05,390.05,340.05,360.0+30.0+0.56%26,900
2025-12-305,350.05,370.05,330.05,330.0-50.0-0.93%12,100
2025-12-295,370.05,380.05,320.05,380.0+10.0+0.19%25,100
2025-12-265,380.05,390.05,330.05,370.0-10.0-0.19%10,900
2025-12-255,400.05,400.05,370.05,380.0-10.0-0.19%21,400
2025-12-245,390.05,410.05,360.05,390.0+20.0+0.37%16,900
2025-12-235,350.05,400.05,350.05,370.0+20.0+0.37%13,400
2025-12-225,400.05,400.05,350.05,350.0-10.0-0.19%11,100
2025-12-195,320.05,380.05,310.05,360.0+70.0+1.32%41,200
2025-12-185,210.05,320.05,210.05,290.0+90.0+1.73%19,000
2025-12-175,250.05,280.05,190.05,200.0-30.0-0.57%17,000
2025-12-165,310.05,310.05,220.05,230.0-80.0-1.51%21,200
2025-12-155,300.05,320.05,260.05,310.0+10.0+0.19%18,400
2025-12-125,300.05,310.05,250.05,300.0+80.0+1.53%24,200
2025-12-115,300.05,300.05,170.05,220.0-80.0-1.51%34,300
2025-12-105,350.05,350.05,270.05,300.0-20.0-0.38%51,000
2025-12-095,360.05,360.05,280.05,320.0+20.0+0.38%35,800
2025-12-085,270.05,380.05,270.05,300.0+50.0+0.95%49,700
2025-12-055,260.05,290.05,210.05,250.0-20.0-0.38%20,100
2025-12-045,260.05,320.05,250.05,270.0+30.0+0.57%24,600
2025-12-035,240.05,300.05,180.05,240.0+20.0+0.38%40,000
2025-12-025,310.05,310.05,210.05,220.0-100.0-1.88%18,200
2025-12-015,460.05,460.05,320.05,320.0-100.0-1.85%21,400
2025-11-285,320.05,420.05,320.05,420.0+110.0+2.07%25,000
2025-11-275,300.05,330.05,290.05,310.0+20.0+0.38%18,000
2025-11-265,230.05,290.05,230.05,290.0+60.0+1.15%44,800
2025-11-255,240.05,270.05,180.05,230.00.00.00%22,900
2025-11-215,120.05,230.05,120.05,230.0+130.0+2.55%32,500
2025-11-205,090.05,140.05,090.05,100.0+20.0+0.39%12,600
2025-11-195,110.05,170.05,050.05,080.0-90.0-1.74%39,500
2025-11-185,150.05,190.05,140.05,170.0-30.0-0.58%15,400
2025-11-175,220.05,250.05,130.05,200.0+40.0+0.78%26,200
2025-11-145,240.05,280.05,110.05,160.0-100.0-1.90%38,900
2025-11-135,200.05,290.05,200.05,260.0+10.0+0.19%15,100
2025-11-125,190.05,280.05,130.05,250.0+70.0+1.35%22,600
2025-11-115,190.05,210.05,130.05,180.0-10.0-0.19%15,000
2025-11-105,170.05,200.05,120.05,190.0+60.0+1.17%20,800
2025-11-075,100.05,150.05,090.05,130.0+30.0+0.59%13,700
2025-11-065,100.05,170.05,080.05,100.0+70.0+1.39%23,500
2025-11-054,990.05,050.04,850.05,030.0+10.0+0.20%46,400
2025-11-044,975.05,050.04,970.05,020.00.00.00%21,800
2025-10-315,100.05,100.04,965.05,020.0-10.0-0.20%33,800
2025-10-305,050.05,070.05,000.05,030.0+20.0+0.40%40,600
2025-10-295,140.05,140.04,995.05,010.0-130.0-2.53%24,800
2025-10-285,330.05,330.05,120.05,140.0-210.0-3.93%28,700
2025-10-275,320.05,350.05,300.05,350.0+70.0+1.33%24,100
2025-10-245,260.05,280.05,240.05,280.0+20.0+0.38%13,700
2025-10-235,190.05,280.05,190.05,260.0+30.0+0.57%20,100
2025-10-225,220.05,260.05,160.05,230.0+30.0+0.58%25,300
2025-10-215,220.05,240.05,150.05,200.00.00.00%45,900
2025-10-205,170.05,200.05,140.05,200.0+100.0+1.96%16,600
2025-10-175,110.05,130.05,090.05,100.0-10.0-0.20%12,500
2025-10-165,150.05,150.05,060.05,110.0-10.0-0.20%15,500
2025-10-155,130.05,140.05,090.05,120.0+60.0+1.19%28,200
2025-10-145,040.05,100.05,010.05,060.0-10.0-0.20%38,100
2025-10-105,070.05,110.05,050.05,070.0-100.0-1.93%41,500
2025-10-095,130.05,170.05,080.05,170.0+80.0+1.57%32,200
2025-10-085,050.05,140.05,050.05,090.0+40.0+0.79%35,800
2025-10-075,020.05,090.05,020.05,050.0+30.0+0.60%30,600
2025-10-065,040.05,050.04,980.05,020.0+50.0+1.01%33,800
2025-10-034,945.05,010.04,920.04,970.0+20.0+0.40%35,200
2025-10-024,950.05,000.04,910.04,950.0-5.0-0.10%22,900
2025-10-015,070.05,080.04,845.04,955.0-115.0-2.27%43,400
2025-09-305,130.05,130.05,070.05,070.0-60.0-1.17%19,500
2025-09-295,110.05,180.05,080.05,130.0-60.0-1.16%30,200
2025-09-265,100.05,190.05,100.05,190.0+40.0+0.78%29,600
2025-09-255,180.05,190.05,140.05,150.0+30.0+0.59%37,000
2025-09-245,120.05,130.05,070.05,120.0+20.0+0.39%21,500
2025-09-225,110.05,120.05,080.05,100.0+10.0+0.20%25,200
2025-09-195,100.05,130.05,060.05,090.00.00.00%66,900
2025-09-185,060.05,110.05,060.05,090.0+30.0+0.59%14,900
2025-09-175,090.05,090.05,030.05,060.0-50.0-0.98%16,000
2025-09-165,060.05,120.05,060.05,110.00.00.00%15,500
2025-09-125,100.05,120.05,070.05,110.0——32,900

直近120営業日分を表示