KabuInsight

ヤマタネ

9305
プライム/卸売業/Yamatane 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
2026-03-132,140.02,145.02,116.02,116.0-39.0-1.81%131,700
2026-03-122,195.02,195.02,150.02,155.0-51.0-2.31%97,300
2026-03-112,223.02,228.02,204.02,206.0+10.0+0.46%53,500
2026-03-102,200.02,221.02,178.02,196.0+37.0+1.71%63,900
2026-03-092,200.02,200.02,134.02,159.0-84.0-3.74%137,700
2026-03-062,237.02,248.02,210.02,243.0-6.0-0.27%93,100
2026-03-052,249.02,274.02,235.02,249.0+76.0+3.50%142,500
2026-03-042,220.02,232.02,130.02,173.0-78.0-3.47%249,400
2026-03-032,319.02,319.02,247.02,251.0-76.0-3.27%209,400
2026-03-022,330.02,339.02,303.02,327.0+2.0+0.09%134,000
2026-02-272,302.02,331.02,295.02,325.0+25.0+1.09%92,400
2026-02-262,312.02,319.02,297.02,300.0-4.0-0.17%50,800
2026-02-252,300.02,312.02,291.02,304.0+4.0+0.17%68,200
2026-02-242,279.02,306.02,275.02,300.0+21.0+0.92%58,200
2026-02-202,302.02,306.02,274.02,279.0-39.0-1.68%118,500
2026-02-192,317.02,325.02,294.02,318.0+15.0+0.65%71,300
2026-02-182,294.02,325.02,285.02,303.0+14.0+0.61%90,300
2026-02-172,307.02,307.02,281.02,289.0-18.0-0.78%66,000
2026-02-162,301.02,336.02,300.02,307.0+7.0+0.30%83,400
2026-02-132,343.02,343.02,300.02,300.0-45.0-1.92%77,400
2026-02-122,316.02,355.02,316.02,345.0+29.0+1.25%82,600
2026-02-102,321.02,326.02,306.02,316.0+1.0+0.04%71,000
2026-02-092,305.02,321.02,291.02,315.0+28.0+1.22%111,800
2026-02-062,329.02,344.02,277.02,287.0-25.0-1.08%237,800
2026-02-052,285.02,348.02,259.02,312.0+43.0+1.90%228,000
2026-02-042,278.02,281.02,259.02,269.0-7.0-0.31%80,500
2026-02-032,261.02,290.02,255.02,276.0+15.0+0.66%85,000
2026-02-022,283.02,302.02,259.02,261.00.00.00%79,800
2026-01-302,263.02,273.02,236.02,261.0+12.0+0.53%48,000
2026-01-292,250.02,261.02,220.02,249.0-4.0-0.18%81,400
2026-01-282,272.02,272.02,241.02,253.0-32.0-1.40%56,000
2026-01-272,271.02,293.02,245.02,285.0+9.0+0.40%94,300
2026-01-262,311.02,312.02,271.02,276.0-9.0-0.39%138,700
2026-01-232,319.02,319.02,271.02,285.0-18.0-0.78%62,100
2026-01-222,285.02,317.02,283.02,303.0+23.0+1.01%51,700
2026-01-212,312.02,312.02,277.02,280.0-47.0-2.02%77,000
2026-01-202,343.02,345.02,311.02,327.0-18.0-0.77%83,200
2026-01-192,378.02,394.02,345.02,345.0-26.0-1.10%53,100
2026-01-162,389.02,389.02,351.02,371.0-15.0-0.63%38,500
2026-01-152,341.02,396.02,340.02,386.0+39.0+1.66%59,000
2026-01-142,357.02,380.02,347.02,347.0-13.0-0.55%72,300
2026-01-132,369.02,378.02,334.02,360.0-3.0-0.13%86,700
2026-01-092,368.02,382.02,361.02,363.0-10.0-0.42%40,100
2026-01-082,370.02,379.02,360.02,373.0+3.0+0.13%28,100
2026-01-072,377.02,400.02,368.02,370.0+7.0+0.30%53,800
2026-01-062,356.02,383.02,356.02,363.0+10.0+0.42%35,600
2026-01-052,358.02,364.02,325.02,353.0-3.0-0.13%60,300
2025-12-302,406.02,410.02,356.02,356.0-50.0-2.08%49,700
2025-12-292,394.02,430.02,386.02,406.0+13.0+0.54%58,900
2025-12-262,393.02,406.02,382.02,393.00.00.00%57,300
2025-12-252,376.02,394.02,365.02,393.0+38.0+1.61%60,100
2025-12-242,370.02,379.02,350.02,355.0-24.0-1.01%36,300
2025-12-232,353.02,381.02,340.02,379.0+10.0+0.42%98,400
2025-12-222,403.02,405.02,358.02,369.0-34.0-1.41%77,200
2025-12-192,340.02,407.02,340.02,403.0+65.0+2.78%74,800
2025-12-182,322.02,354.02,321.02,338.0+16.0+0.69%104,300
2025-12-172,423.02,423.02,306.02,322.0-101.0-4.17%154,900
2025-12-162,476.02,476.02,417.02,423.0-42.0-1.70%54,300
2025-12-152,456.02,480.02,456.02,465.0+15.0+0.61%82,400
2025-12-122,428.02,475.02,408.02,450.0+100.0+4.26%122,400
2025-12-112,505.02,521.02,344.02,350.0-164.0-6.52%210,600
2025-12-102,519.02,528.02,495.02,514.0+5.0+0.20%102,300
2025-12-092,533.02,533.02,498.02,509.0-12.0-0.48%77,000
2025-12-082,494.02,534.02,494.02,521.0+17.0+0.68%58,900
2025-12-052,495.02,530.02,495.02,504.0-16.0-0.63%54,700
2025-12-042,490.02,522.02,490.02,520.0+30.0+1.20%59,700
2025-12-032,531.02,531.02,490.02,490.0-38.0-1.50%51,100
2025-12-022,530.02,544.02,512.02,528.0-3.0-0.12%50,100
2025-12-012,570.02,570.02,525.02,531.0-52.0-2.01%57,300
2025-11-282,560.02,585.02,555.02,583.0+46.0+1.81%65,200
2025-11-272,548.02,552.02,528.02,537.0+1.0+0.04%51,700
2025-11-262,534.02,559.02,526.02,536.0+22.0+0.88%61,700
2025-11-252,538.02,538.02,492.02,514.0-11.0-0.44%51,400
2025-11-212,502.02,532.02,502.02,525.0+12.0+0.48%75,900
2025-11-202,492.02,524.02,485.02,513.0+38.0+1.54%59,300
2025-11-192,480.02,526.02,470.02,475.0+22.0+0.90%98,700
2025-11-182,467.02,467.02,437.02,453.0-15.0-0.61%98,700
2025-11-172,457.02,474.02,425.02,468.0+10.0+0.41%50,700
2025-11-142,448.02,487.02,441.02,458.0+4.0+0.16%75,400
2025-11-132,460.02,475.02,448.02,454.0+5.0+0.20%58,100
2025-11-122,424.02,478.02,418.02,449.0+34.0+1.41%71,900
2025-11-112,480.02,488.02,386.02,415.0-65.0-2.62%148,400
2025-11-102,440.02,526.02,440.02,480.0+43.0+1.76%148,300
2025-11-072,501.02,527.02,325.02,437.0-114.0-4.47%448,700
2025-11-062,538.02,587.02,531.02,551.0+20.0+0.79%104,400
2025-11-052,507.02,538.02,465.02,531.0+23.0+0.92%92,300
2025-11-042,530.02,558.02,508.02,508.0-44.0-1.72%72,500
2025-10-312,532.02,558.02,513.02,552.0+43.0+1.71%46,600
2025-10-302,515.02,530.02,504.02,509.0+9.0+0.36%43,400
2025-10-292,525.02,525.02,497.02,500.0-25.0-0.99%72,900
2025-10-282,606.02,608.02,517.02,525.0-100.0-3.81%109,000
2025-10-272,591.02,644.02,589.02,625.0+37.0+1.43%97,700
2025-10-242,694.02,694.02,568.02,588.0-90.0-3.36%161,300
2025-10-232,604.02,693.02,595.02,678.0+83.0+3.20%201,600
2025-10-222,543.02,613.02,543.02,595.0+52.0+2.04%90,500
2025-10-212,580.02,580.02,539.02,543.0-18.0-0.70%49,600
2025-10-202,562.02,586.02,551.02,561.0+14.0+0.55%64,000
2025-10-172,520.02,567.02,500.02,547.0+13.0+0.51%92,400
2025-10-162,510.02,538.02,498.02,534.0+30.0+1.20%52,800
2025-10-152,536.02,539.02,498.02,504.0+12.0+0.48%59,000
2025-10-142,485.02,516.02,472.02,492.0-27.0-1.07%86,600
2025-10-102,523.02,560.02,501.02,519.0-54.0-2.10%115,300
2025-10-092,620.02,625.02,568.02,573.0-38.0-1.46%63,200
2025-10-082,662.02,693.02,611.02,611.0-52.0-1.95%62,500
2025-10-072,692.02,709.02,655.02,663.0-62.0-2.28%83,900
2025-10-062,775.02,780.02,702.02,725.00.00.00%59,900
2025-10-032,720.02,747.02,708.02,725.0+28.0+1.04%45,800
2025-10-022,731.02,753.02,682.02,697.0-38.0-1.39%59,500
2025-10-012,830.02,830.02,726.02,735.0-93.0-3.29%82,700
2025-09-302,890.02,891.02,815.02,828.0-91.0-3.12%98,300
2025-09-292,985.02,995.02,867.02,919.0-131.0-4.30%132,100
2025-09-263,020.03,070.03,005.03,050.0+30.0+0.99%217,500
2025-09-253,030.03,045.03,000.03,020.0+5.0+0.17%106,800
2025-09-242,974.03,015.02,951.03,015.0+5.0+0.17%95,100
2025-09-223,145.03,150.02,985.03,010.0-75.0-2.43%113,500
2025-09-193,050.03,100.03,025.03,085.0+35.0+1.15%97,800
2025-09-183,015.03,065.02,995.03,050.0+40.0+1.33%76,600
2025-09-173,040.03,050.02,992.03,010.0-30.0-0.99%57,900
2025-09-163,040.03,075.02,980.03,040.0-30.0-0.98%89,300
2025-09-122,941.03,105.02,934.03,070.0——195,000

直近120営業日分を表示