KabuInsight

ヤマシタヘルスケアホールディングス

9265
スタンダード/卸売業/YAMASHITA HEALTH CARE HOLDINGS,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
2026-03-133,715.03,715.03,680.03,680.0-40.0-1.08%200
2026-03-123,720.03,720.03,720.03,720.0-10.0-0.27%100
2026-03-113,730.03,730.03,730.03,730.00.00.00%—
2026-03-103,730.03,730.03,730.03,730.00.00.00%—
2026-03-093,730.03,730.03,730.03,730.0-50.0-1.32%200
2026-03-063,770.03,780.03,770.03,780.0-80.0-2.07%300
2026-03-053,860.03,860.03,860.03,860.00.00.00%—
2026-03-043,860.03,860.03,860.03,860.00.00.00%—
2026-03-033,865.03,870.03,860.03,860.0-15.0-0.39%1,200
2026-03-023,800.03,875.03,790.03,875.0+105.0+2.79%1,200
2026-02-273,715.03,770.03,715.03,770.0+50.0+1.34%700
2026-02-263,720.03,720.03,720.03,720.0-55.0-1.46%100
2026-02-253,725.03,775.03,685.03,775.0+120.0+3.28%1,300
2026-02-243,575.03,655.03,575.03,655.0+90.0+2.52%1,500
2026-02-203,560.03,565.03,560.03,565.0+35.0+0.99%200
2026-02-193,530.03,530.03,530.03,530.0+5.0+0.14%100
2026-02-183,565.03,595.03,525.03,525.0+10.0+0.28%1,800
2026-02-173,560.03,560.03,485.03,515.0-45.0-1.26%600
2026-02-163,565.03,565.03,500.03,560.0-5.0-0.14%700
2026-02-133,545.03,565.03,535.03,565.0-5.0-0.14%300
2026-02-123,530.03,570.03,500.03,570.0+40.0+1.13%1,800
2026-02-103,760.03,760.03,500.03,530.0-190.0-5.11%4,700
2026-02-093,745.03,750.03,720.03,720.0-85.0-2.23%400
2026-02-063,915.03,915.03,800.03,805.0-75.0-1.93%2,200
2026-02-053,770.03,880.03,770.03,880.0+145.0+3.88%1,100
2026-02-043,655.03,735.03,655.03,735.0+60.0+1.63%500
2026-02-033,500.03,675.03,500.03,675.0+225.0+6.52%3,000
2026-02-023,390.03,450.03,390.03,450.0+75.0+2.22%1,300
2026-01-303,375.03,375.03,375.03,375.0+55.0+1.66%100
2026-01-293,320.03,320.03,320.03,320.00.00.00%—
2026-01-283,320.03,320.03,320.03,320.00.00.00%200
2026-01-273,310.03,330.03,310.03,320.0+10.0+0.30%500
2026-01-263,380.03,380.03,310.03,310.0-40.0-1.19%300
2026-01-233,330.03,400.03,330.03,350.0+20.0+0.60%2,000
2026-01-223,300.03,330.03,300.03,330.0+55.0+1.68%500
2026-01-213,275.03,295.03,275.03,275.0-15.0-0.46%600
2026-01-203,285.03,295.03,285.03,290.0+45.0+1.39%600
2026-01-193,235.03,245.03,235.03,245.0+10.0+0.31%200
2026-01-163,225.03,240.03,225.03,235.0-10.0-0.31%800
2026-01-153,275.03,275.03,220.03,245.0-50.0-1.52%2,200
2026-01-143,265.03,295.03,265.03,295.0+20.0+0.61%1,000
2026-01-133,285.03,285.03,265.03,275.0-25.0-0.76%600
2026-01-093,300.03,300.03,300.03,300.0+15.0+0.46%100
2026-01-083,285.03,285.03,285.03,285.00.00.00%—
2026-01-073,290.03,290.03,285.03,285.0-5.0-0.15%400
2026-01-063,290.03,290.03,290.03,290.00.00.00%—
2026-01-053,285.03,290.03,285.03,290.0+15.0+0.46%200
2025-12-303,275.03,275.03,275.03,275.00.00.00%—
2025-12-293,280.03,300.03,275.03,275.0-5.0-0.15%300
2025-12-263,310.03,310.03,280.03,280.0-20.0-0.61%500
2025-12-253,300.03,300.03,300.03,300.00.00.00%800
2025-12-243,265.03,300.03,265.03,300.0+30.0+0.92%400
2025-12-233,320.03,320.03,270.03,270.0-40.0-1.21%900
2025-12-223,300.03,310.03,300.03,310.0+10.0+0.30%200
2025-12-193,295.03,300.03,295.03,300.0+5.0+0.15%200
2025-12-183,300.03,300.03,295.03,295.00.00.00%300
2025-12-173,295.03,300.03,295.03,295.0-30.0-0.90%500
2025-12-163,300.03,330.03,300.03,325.0+25.0+0.76%1,700
2025-12-153,295.03,300.03,235.03,300.0+70.0+2.17%2,500
2025-12-123,235.03,235.03,230.03,230.0+20.0+0.62%300
2025-12-113,195.03,210.03,195.03,210.0+15.0+0.47%300
2025-12-103,205.03,205.03,185.03,195.0-10.0-0.31%300
2025-12-093,185.03,210.03,185.03,205.0-50.0-1.54%700
2025-12-083,255.03,255.03,255.03,255.00.00.00%100
2025-12-053,250.03,255.03,180.03,255.0+20.0+0.62%700
2025-12-043,235.03,235.03,235.03,235.00.00.00%—
2025-12-033,235.03,235.03,235.03,235.00.00.00%100
2025-12-023,230.03,235.03,175.03,235.0+35.0+1.09%600
2025-12-013,210.03,210.03,200.03,200.0-60.0-1.84%400
2025-11-283,330.03,330.03,260.03,260.0+65.0+2.03%300
2025-11-273,240.03,240.03,195.03,195.0-60.0-1.84%300
2025-11-263,215.03,300.03,210.03,255.0+15.0+0.46%1,100
2025-11-253,250.03,250.03,205.03,240.0-10.0-0.31%1,200
2025-11-213,245.03,250.03,220.03,250.0+20.0+0.62%800
2025-11-203,230.03,230.03,230.03,230.0+10.0+0.31%100
2025-11-193,230.03,230.03,220.03,220.0+10.0+0.31%200
2025-11-183,210.03,210.03,210.03,210.00.00.00%—
2025-11-173,210.03,210.03,210.03,210.00.00.00%—
2025-11-143,210.03,210.03,210.03,210.00.00.00%—
2025-11-133,210.03,230.03,210.03,210.00.00.00%800
2025-11-123,235.03,235.03,210.03,210.0+5.0+0.16%600
2025-11-113,230.03,230.03,205.03,205.0-35.0-1.08%600
2025-11-103,240.03,240.03,240.03,240.00.00.00%—
2025-11-073,210.03,240.03,210.03,240.0+25.0+0.78%400
2025-11-063,220.03,220.03,215.03,215.0-25.0-0.77%500
2025-11-053,220.03,245.03,175.03,240.00.00.00%900
2025-11-043,180.03,240.03,180.03,240.0+50.0+1.57%600
2025-10-313,140.03,190.03,140.03,190.0+25.0+0.79%500
2025-10-303,235.03,265.03,165.03,165.0-35.0-1.09%600
2025-10-293,255.03,255.03,200.03,200.0-55.0-1.69%300
2025-10-283,200.03,345.03,195.03,255.0+125.0+3.99%3,600
2025-10-273,150.03,160.03,130.03,130.0-65.0-2.03%600
2025-10-243,145.03,200.03,130.03,195.0+50.0+1.59%1,300
2025-10-233,030.03,145.03,025.03,145.0+115.0+3.80%1,000
2025-10-223,050.03,050.03,030.03,030.0-10.0-0.33%300
2025-10-213,020.03,055.03,020.03,040.0+20.0+0.66%300
2025-10-203,080.03,080.03,020.03,020.0-130.0-4.13%2,500
2025-10-173,080.03,150.03,080.03,150.00.00.00%700
2025-10-163,105.03,150.03,100.03,150.0-5.0-0.16%300
2025-10-153,130.03,175.03,130.03,155.0+55.0+1.77%700
2025-10-143,060.03,120.03,050.03,100.0-10.0-0.32%600
2025-10-103,245.03,245.03,060.03,110.0-135.0-4.16%3,100
2025-10-093,230.03,245.03,160.03,245.0+65.0+2.04%800
2025-10-083,125.03,185.03,120.03,180.0+40.0+1.27%800
2025-10-073,105.03,215.03,045.03,140.0+15.0+0.48%2,900
2025-10-063,210.03,285.03,115.03,125.0-125.0-3.85%3,300
2025-10-033,285.03,285.03,120.03,250.0-35.0-1.07%2,600
2025-10-023,070.03,290.03,030.03,285.0+210.0+6.83%1,900
2025-10-013,130.03,195.02,930.03,075.0-195.0-5.96%8,100
2025-09-303,210.03,295.03,190.03,270.0+30.0+0.93%5,800
2025-09-293,190.03,260.03,125.03,240.0+50.0+1.57%3,400
2025-09-263,180.03,255.03,170.03,190.0-10.0-0.31%2,600
2025-09-253,160.03,230.03,130.03,200.0+110.0+3.56%4,800
2025-09-243,095.03,095.03,045.03,090.0-5.0-0.16%2,900
2025-09-223,060.03,095.03,060.03,095.0+30.0+0.98%500
2025-09-193,085.03,090.03,020.03,065.0-20.0-0.65%1,700
2025-09-183,025.03,085.03,020.03,085.0-5.0-0.16%1,100
2025-09-173,015.03,090.02,998.03,090.0+25.0+0.82%1,300
2025-09-163,030.03,085.02,985.03,065.0-25.0-0.81%1,400
2025-09-123,020.03,100.03,020.03,090.0——600

直近120営業日分を表示