KabuInsight

ヤマトインターナショナル

8127
スタンダード/繊維製品/YAMATO INTERNATIONAL INC.
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
2026-03-13598.0600.0591.0595.0-9.0-1.49%14,900
2026-03-12593.0617.0590.0604.0+11.0+1.85%21,300
2026-03-11591.0595.0581.0593.0+2.0+0.34%27,300
2026-03-10601.0601.0587.0591.0-10.0-1.66%59,200
2026-03-09605.0612.0598.0601.0-12.0-1.96%17,200
2026-03-06621.0621.0608.0613.0-8.0-1.29%8,200
2026-03-05607.0624.0607.0621.0+15.0+2.48%10,900
2026-03-04627.0627.0606.0606.0-22.0-3.50%19,900
2026-03-03622.0651.0616.0628.0+8.0+1.29%47,500
2026-03-02611.0621.0610.0620.0+5.0+0.81%25,900
2026-02-27616.0618.0610.0615.0-4.0-0.65%10,900
2026-02-26620.0622.0610.0619.0-10.0-1.59%16,400
2026-02-25610.0630.0608.0629.0+21.0+3.45%30,800
2026-02-24605.0608.0604.0608.0+3.0+0.50%8,100
2026-02-20604.0607.0604.0605.00.00.00%7,600
2026-02-19604.0605.0602.0605.0+1.0+0.17%5,800
2026-02-18605.0607.0603.0604.00.00.00%6,300
2026-02-17602.0605.0602.0604.0-1.0-0.17%5,400
2026-02-16605.0608.0600.0605.0-2.0-0.33%14,200
2026-02-13598.0608.0598.0607.00.00.00%11,700
2026-02-12600.0608.0599.0607.0+7.0+1.17%25,800
2026-02-10598.0601.0598.0600.0+2.0+0.33%6,600
2026-02-09600.0601.0598.0598.0-2.0-0.33%12,800
2026-02-06600.0602.0598.0600.0-2.0-0.33%16,200
2026-02-05605.0605.0598.0602.0-3.0-0.50%10,300
2026-02-04601.0606.0600.0605.0-1.0-0.17%8,900
2026-02-03602.0606.0600.0606.0+2.0+0.33%9,700
2026-02-02597.0605.0597.0604.0+2.0+0.33%12,800
2026-01-30599.0605.0599.0602.0-2.0-0.33%4,900
2026-01-29597.0604.0597.0604.0+3.0+0.50%6,400
2026-01-28601.0602.0600.0601.0+1.0+0.17%4,000
2026-01-27600.0602.0596.0600.0+1.0+0.17%9,700
2026-01-26601.0602.0598.0599.0-3.0-0.50%10,500
2026-01-23604.0604.0601.0602.0+2.0+0.33%5,300
2026-01-22600.0601.0599.0600.0+1.0+0.17%7,900
2026-01-21597.0602.0597.0599.0-2.0-0.33%12,300
2026-01-20601.0601.0598.0601.00.00.00%9,600
2026-01-19603.0604.0597.0601.0-7.0-1.15%12,800
2026-01-16605.0608.0598.0608.0+6.0+1.00%35,500
2026-01-15598.0604.0598.0602.0+1.0+0.17%15,700
2026-01-14600.0603.0598.0601.0+1.0+0.17%9,900
2026-01-13602.0605.0597.0600.0-5.0-0.83%26,800
2026-01-09604.0610.0601.0605.0+4.0+0.67%23,200
2026-01-08601.0610.0601.0601.0-2.0-0.33%25,700
2026-01-07603.0606.0600.0603.0-2.0-0.33%11,200
2026-01-06595.0610.0595.0605.0+8.0+1.34%45,300
2026-01-05598.0602.0597.0597.0-3.0-0.50%24,100
2025-12-30599.0604.0598.0600.0+3.0+0.50%9,400
2025-12-29601.0606.0597.0597.00.00.00%31,000
2025-12-26593.0602.0593.0597.0-2.0-0.33%32,500
2025-12-25604.0604.0599.0599.00.00.00%18,300
2025-12-24603.0606.0598.0599.0+1.0+0.17%38,200
2025-12-23596.0601.0592.0598.0+2.0+0.34%20,500
2025-12-22591.0601.0590.0596.0-5.0-0.83%97,500
2025-12-19565.0608.0565.0601.0+26.0+4.52%115,200
2025-12-18556.0587.0530.0575.0+9.0+1.59%186,200
2025-12-17513.0579.0513.0566.0+53.0+10.33%238,500
2025-12-16486.0525.0486.0513.0+27.0+5.56%182,000
2025-12-15471.0493.0471.0486.0+15.0+3.18%56,900
2025-12-12473.0480.0471.0471.0-2.0-0.42%21,900
2025-12-11474.0478.0466.0473.0-4.0-0.84%65,800
2025-12-10474.0483.0469.0477.0-2.0-0.42%41,600
2025-12-09493.0494.0479.0479.0-16.0-3.23%35,500
2025-12-08499.0511.0488.0495.0-1.0-0.20%58,000
2025-12-05494.0500.0478.0496.0-8.0-1.59%118,200
2025-12-04533.0533.0500.0504.0-46.0-8.36%159,800
2025-12-03585.0585.0549.0550.0-38.0-6.46%107,600
2025-12-02593.0593.0588.0588.0-1.0-0.17%19,800
2025-12-01597.0598.0588.0589.0-13.0-2.16%34,900
2025-11-28598.0602.0598.0602.0+2.0+0.33%13,800
2025-11-27600.0604.0598.0600.00.00.00%13,400
2025-11-26600.0604.0600.0600.0-2.0-0.33%15,800
2025-11-25600.0603.0597.0602.0+4.0+0.67%20,800
2025-11-21597.0604.0597.0598.0-2.0-0.33%11,000
2025-11-20597.0604.0597.0600.0+3.0+0.50%19,500
2025-11-19602.0603.0597.0597.0-6.0-1.00%15,900
2025-11-18600.0603.0595.0603.0+3.0+0.50%28,100
2025-11-17595.0603.0595.0600.0-1.0-0.17%20,400
2025-11-14600.0603.0598.0601.0-4.0-0.66%47,000
2025-11-13607.0607.0599.0605.0-2.0-0.33%16,700
2025-11-12605.0608.0601.0607.0-5.0-0.82%21,400
2025-11-11598.0615.0598.0612.0+5.0+0.82%37,700
2025-11-10595.0609.0595.0607.0+9.0+1.51%39,600
2025-11-07600.0606.0597.0598.0+1.0+0.17%37,500
2025-11-06598.0603.0595.0597.0-4.0-0.67%21,700
2025-11-05600.0603.0592.0601.0+2.0+0.33%52,500
2025-11-04602.0604.0597.0599.0-8.0-1.32%22,800
2025-10-31609.0612.0600.0607.0+5.0+0.83%20,200
2025-10-30610.0610.0599.0602.0-2.0-0.33%21,900
2025-10-29606.0610.0595.0604.00.00.00%36,800
2025-10-28597.0611.0595.0604.0+4.0+0.67%64,400
2025-10-27614.0619.0600.0600.0-12.0-1.96%65,200
2025-10-24636.0636.0612.0612.0-24.0-3.77%45,300
2025-10-23635.0645.0629.0636.0+9.0+1.44%61,800
2025-10-22637.0642.0625.0627.0-10.0-1.57%35,100
2025-10-21634.0644.0624.0637.0-3.0-0.47%62,000
2025-10-20602.0640.0599.0640.0+43.0+7.20%121,600
2025-10-17598.0602.0593.0597.0-3.0-0.50%67,800
2025-10-16602.0605.0593.0600.0-6.0-0.99%47,200
2025-10-15600.0606.0593.0606.0+11.0+1.85%68,600
2025-10-14598.0608.0592.0595.0-11.0-1.82%93,200
2025-10-10600.0629.0599.0606.0+6.0+1.00%139,900
2025-10-09600.0602.0595.0600.0-3.0-0.50%51,100
2025-10-08600.0604.0598.0603.0+6.0+1.01%44,600
2025-10-07596.0605.0594.0597.0+2.0+0.34%90,300
2025-10-06591.0601.0591.0595.0-6.0-1.00%152,900
2025-10-03603.0606.0593.0601.0-4.0-0.66%52,500
2025-10-02586.0606.0586.0605.0+20.0+3.42%115,200
2025-10-01600.0602.0584.0585.0-13.0-2.17%137,200
2025-09-30579.0604.0579.0598.0+18.0+3.10%145,600
2025-09-29630.0630.0580.0580.0-50.0-7.94%126,600
2025-09-26630.0636.0621.0630.0+4.0+0.64%104,400
2025-09-25606.0637.0606.0626.0+26.0+4.33%215,200
2025-09-24596.0606.0596.0600.0+3.0+0.50%67,100
2025-09-22602.0607.0592.0597.0-5.0-0.83%80,900
2025-09-19604.0609.0596.0602.0+2.0+0.33%97,700
2025-09-18590.0605.0564.0600.0+2.0+0.33%228,800
2025-09-17610.0610.0590.0598.0-2.0-0.33%184,800
2025-09-16563.0602.0563.0600.0+29.0+5.08%366,800
2025-09-12567.0579.0561.0571.0——259,700

直近120営業日分を表示