KabuInsight

安田倉庫

9324
プライム/倉庫･運輸関連業/Yasuda Logistics 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
2026-03-132,329.02,357.02,320.02,329.0-25.0-1.06%79,700
2026-03-122,378.02,381.02,340.02,354.0-34.0-1.42%84,800
2026-03-112,392.02,425.02,381.02,388.0+10.0+0.42%89,500
2026-03-102,411.02,422.02,365.02,378.0-3.0-0.13%85,100
2026-03-092,348.02,391.02,330.02,381.0-88.0-3.56%180,600
2026-03-062,454.02,477.02,431.02,469.0-16.0-0.64%84,800
2026-03-052,450.02,498.02,450.02,485.0+116.0+4.90%177,400
2026-03-042,398.02,427.02,320.02,369.0-69.0-2.83%237,900
2026-03-032,524.02,524.02,438.02,438.0-67.0-2.67%444,600
2026-03-022,500.02,516.02,442.02,505.0-47.0-1.84%132,700
2026-02-272,550.02,564.02,536.02,552.0+37.0+1.47%81,700
2026-02-262,593.02,598.02,511.02,515.0-74.0-2.86%131,600
2026-02-252,578.02,598.02,529.02,589.0+31.0+1.21%356,800
2026-02-242,539.02,630.02,530.02,558.0+21.0+0.83%295,500
2026-02-202,569.02,578.02,537.02,537.0-47.0-1.82%47,100
2026-02-192,527.02,610.02,527.02,584.0+57.0+2.26%134,900
2026-02-182,481.02,577.02,481.02,527.0+49.0+1.98%120,000
2026-02-172,610.02,628.02,461.02,478.0-137.0-5.24%355,200
2026-02-162,598.02,625.02,547.02,615.0+17.0+0.65%37,700
2026-02-132,644.02,667.02,574.02,598.0-47.0-1.78%40,600
2026-02-122,580.02,656.02,569.02,645.0+87.0+3.40%48,800
2026-02-102,456.02,577.02,456.02,558.0+129.0+5.31%69,100
2026-02-092,440.02,448.02,407.02,429.0+20.0+0.83%44,000
2026-02-062,402.02,425.02,391.02,409.0+7.0+0.29%26,400
2026-02-052,370.02,424.02,363.02,402.0+46.0+1.95%45,300
2026-02-042,364.02,372.02,276.02,356.0+21.0+0.90%102,900
2026-02-032,233.02,430.02,206.02,335.0+135.0+6.14%181,100
2026-02-022,224.02,229.02,186.02,200.0-24.0-1.08%63,600
2026-01-302,217.02,224.02,201.02,224.0+23.0+1.04%18,400
2026-01-292,182.02,213.02,176.02,201.0+1.0+0.05%31,200
2026-01-282,201.02,209.02,178.02,200.0-16.0-0.72%31,500
2026-01-272,217.02,226.02,200.02,216.0+2.0+0.09%21,000
2026-01-262,240.02,245.02,196.02,214.0-47.0-2.08%38,800
2026-01-232,259.02,277.02,254.02,261.0+2.0+0.09%25,300
2026-01-222,217.02,264.02,214.02,259.0+59.0+2.68%33,900
2026-01-212,206.02,215.02,183.02,200.0-31.0-1.39%29,100
2026-01-202,315.02,320.02,228.02,231.0-84.0-3.63%38,200
2026-01-192,300.02,330.02,300.02,315.0+16.0+0.70%30,800
2026-01-162,300.02,300.02,273.02,299.0+26.0+1.14%19,800
2026-01-152,219.02,276.02,219.02,273.0+53.0+2.39%19,700
2026-01-142,207.02,221.02,206.02,220.0+6.0+0.27%18,600
2026-01-132,222.02,236.02,202.02,214.0+5.0+0.23%22,100
2026-01-092,200.02,228.02,200.02,209.0+24.0+1.10%25,300
2026-01-082,224.02,230.02,185.02,185.0-37.0-1.67%28,300
2026-01-072,247.02,257.02,222.02,222.0-19.0-0.85%19,700
2026-01-062,222.02,259.02,218.02,241.0+25.0+1.13%19,700
2026-01-052,219.02,227.02,200.02,216.0+15.0+0.68%19,000
2025-12-302,203.02,230.02,201.02,201.0-24.0-1.08%17,200
2025-12-292,212.02,226.02,210.02,225.0+17.0+0.77%15,800
2025-12-262,242.02,248.02,193.02,208.0-27.0-1.21%22,500
2025-12-252,240.02,240.02,226.02,235.0+6.0+0.27%12,100
2025-12-242,250.02,251.02,223.02,229.0-22.0-0.98%14,300
2025-12-232,271.02,280.02,247.02,251.0-18.0-0.79%19,000
2025-12-222,237.02,271.02,237.02,269.0+28.0+1.25%22,100
2025-12-192,247.02,255.02,229.02,241.0+6.0+0.27%9,400
2025-12-182,220.02,236.02,201.02,235.0+12.0+0.54%11,700
2025-12-172,202.02,235.02,180.02,223.0+14.0+0.63%14,200
2025-12-162,237.02,237.02,200.02,209.0-32.0-1.43%14,900
2025-12-152,245.02,257.02,223.02,241.0-8.0-0.36%17,000
2025-12-122,243.02,262.02,170.02,249.0+39.0+1.76%34,800
2025-12-112,250.02,263.02,207.02,210.0-34.0-1.52%18,000
2025-12-102,249.02,255.02,232.02,244.0-2.0-0.09%12,500
2025-12-092,249.02,257.02,233.02,246.0+3.0+0.13%12,900
2025-12-082,225.02,251.02,195.02,243.0+35.0+1.59%29,700
2025-12-052,215.02,224.02,200.02,208.0-26.0-1.16%15,800
2025-12-042,200.02,236.02,200.02,234.0+34.0+1.55%11,400
2025-12-032,208.02,215.02,198.02,200.0-17.0-0.77%14,500
2025-12-022,230.02,230.02,190.02,217.0-24.0-1.07%29,100
2025-12-012,240.02,248.02,227.02,241.0+3.0+0.13%21,100
2025-11-282,266.02,266.02,230.02,238.0-15.0-0.67%23,900
2025-11-272,220.02,253.02,220.02,253.0+15.0+0.67%21,500
2025-11-262,223.02,242.02,215.02,238.0+14.0+0.63%13,600
2025-11-252,220.02,239.02,200.02,224.0+11.0+0.50%15,200
2025-11-212,148.02,213.02,148.02,213.0+57.0+2.64%22,100
2025-11-202,158.02,168.02,143.02,156.0-2.0-0.09%22,900
2025-11-192,156.02,173.02,142.02,158.0+2.0+0.09%28,100
2025-11-182,190.02,190.02,140.02,156.0-41.0-1.87%21,500
2025-11-172,202.02,214.02,171.02,197.0-9.0-0.41%12,400
2025-11-142,188.02,208.02,173.02,206.0+18.0+0.82%23,400
2025-11-132,218.02,223.02,182.02,188.0-3.0-0.14%10,000
2025-11-122,168.02,214.02,156.02,191.0+26.0+1.20%34,600
2025-11-112,151.02,169.02,135.02,165.0+14.0+0.65%25,900
2025-11-102,130.02,171.02,130.02,151.0+28.0+1.32%24,600
2025-11-072,133.02,145.02,107.02,123.0-7.0-0.33%27,200
2025-11-062,152.02,182.02,100.02,130.0-15.0-0.70%69,500
2025-11-052,168.02,240.02,123.02,145.0-25.0-1.15%85,700
2025-11-042,165.02,199.02,157.02,170.00.00.00%35,500
2025-10-312,176.02,189.02,142.02,170.0+15.0+0.70%29,600
2025-10-302,167.02,197.02,143.02,155.0+13.0+0.61%42,700
2025-10-292,175.02,196.02,133.02,142.0-47.0-2.15%29,600
2025-10-282,220.02,221.02,177.02,189.0-11.0-0.50%22,900
2025-10-272,182.02,205.02,175.02,200.0+17.0+0.78%19,300
2025-10-242,200.02,200.02,175.02,183.0-20.0-0.91%17,300
2025-10-232,204.02,222.02,200.02,203.0-7.0-0.32%14,900
2025-10-222,193.02,210.02,175.02,210.0+17.0+0.78%38,500
2025-10-212,236.02,240.02,189.02,193.0-21.0-0.95%24,300
2025-10-202,268.02,282.02,206.02,214.0-22.0-0.98%36,400
2025-10-172,209.02,239.02,201.02,236.0+26.0+1.18%25,600
2025-10-162,188.02,210.02,177.02,210.0+42.0+1.94%42,800
2025-10-152,155.02,188.02,155.02,168.0+13.0+0.60%21,500
2025-10-142,097.02,160.02,097.02,155.0+22.0+1.03%35,900
2025-10-102,146.02,157.02,126.02,133.0-25.0-1.16%25,000
2025-10-092,167.02,183.02,138.02,158.0-9.0-0.42%38,600
2025-10-082,103.02,194.02,103.02,167.0+109.0+5.30%60,600
2025-10-072,071.02,075.02,044.02,058.0-1.0-0.05%18,200
2025-10-062,066.02,075.02,045.02,059.0+46.0+2.29%25,200
2025-10-032,003.02,031.02,003.02,013.0-8.0-0.40%9,500
2025-10-022,037.02,040.02,013.02,021.0-12.0-0.59%12,800
2025-10-012,089.02,094.02,027.02,033.0-85.0-4.01%30,600
2025-09-302,106.02,120.02,083.02,118.0+14.0+0.67%11,200
2025-09-292,142.02,145.02,101.02,104.0-64.0-2.95%28,500
2025-09-262,150.02,174.02,148.02,168.0+18.0+0.84%37,300
2025-09-252,131.02,150.02,131.02,150.0+16.0+0.75%16,600
2025-09-242,137.02,145.02,111.02,134.0-7.0-0.33%14,700
2025-09-222,150.02,152.02,128.02,141.0+5.0+0.23%21,300
2025-09-192,120.02,138.02,114.02,136.0+19.0+0.90%21,500
2025-09-182,114.02,118.02,089.02,117.0+23.0+1.10%19,500
2025-09-172,113.02,113.02,076.02,094.0-34.0-1.60%12,500
2025-09-162,102.02,131.02,096.02,128.0+30.0+1.43%13,000
2025-09-122,112.02,116.02,096.02,098.0——17,500

直近120営業日分を表示