KabuInsight

応用地質

9755
プライム/サービス業/OYO 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
2026-03-132,931.02,972.02,931.02,938.0-25.0-0.84%55,200
2026-03-122,995.02,995.02,944.02,963.0-67.0-2.21%37,100
2026-03-113,075.03,075.03,030.03,030.00.00.00%38,700
2026-03-103,015.03,045.02,983.03,030.0+57.0+1.92%51,200
2026-03-092,919.02,987.02,900.02,973.0-107.0-3.47%72,300
2026-03-063,070.03,125.03,055.03,080.00.00.00%54,100
2026-03-053,060.03,140.03,045.03,080.0+123.0+4.16%78,100
2026-03-043,025.03,065.02,924.02,957.0-178.0-5.68%99,700
2026-03-033,160.03,175.03,120.03,135.0-20.0-0.63%71,500
2026-03-023,105.03,170.03,075.03,155.0+40.0+1.28%71,700
2026-02-273,090.03,115.03,070.03,115.0+25.0+0.81%64,300
2026-02-263,045.03,110.03,025.03,090.0+55.0+1.81%73,900
2026-02-253,030.03,075.03,010.03,035.0+46.0+1.54%88,300
2026-02-242,925.03,015.02,920.02,989.0+76.0+2.61%102,400
2026-02-202,935.02,951.02,887.02,913.0-45.0-1.52%37,500
2026-02-192,905.02,958.02,883.02,958.0+85.0+2.96%72,800
2026-02-182,907.02,907.02,867.02,873.0-11.0-0.38%54,900
2026-02-172,896.02,914.02,865.02,884.0-18.0-0.62%97,200
2026-02-162,919.02,923.02,886.02,902.0+8.0+0.28%60,300
2026-02-132,995.02,999.02,875.02,894.0-102.0-3.40%87,900
2026-02-122,977.03,170.02,961.02,996.0+21.0+0.71%222,500
2026-02-102,958.02,983.02,954.02,975.0+35.0+1.19%77,700
2026-02-092,950.02,975.02,931.02,940.0+40.0+1.38%115,600
2026-02-062,875.02,900.02,859.02,900.0+10.0+0.35%56,100
2026-02-052,931.02,931.02,890.02,890.0-21.0-0.72%40,200
2026-02-042,920.02,925.02,893.02,911.0-10.0-0.34%60,700
2026-02-032,907.02,930.02,904.02,921.0+42.0+1.46%69,800
2026-02-022,900.02,925.02,879.02,879.0+5.0+0.17%51,700
2026-01-302,855.02,878.02,837.02,874.0+19.0+0.67%42,100
2026-01-292,857.02,869.02,835.02,855.0-17.0-0.59%35,200
2026-01-282,885.02,890.02,856.02,872.0-28.0-0.97%47,600
2026-01-272,891.02,910.02,875.02,900.0+3.0+0.10%47,700
2026-01-262,920.02,920.02,890.02,897.0-63.0-2.13%48,600
2026-01-232,960.02,980.02,947.02,960.00.00.00%46,800
2026-01-222,942.02,964.02,942.02,960.0+26.0+0.89%35,500
2026-01-212,898.02,951.02,887.02,934.0+5.0+0.17%46,400
2026-01-203,000.03,000.02,929.02,929.0-70.0-2.33%46,000
2026-01-193,045.03,050.02,986.02,999.0-71.0-2.31%82,400
2026-01-163,035.03,075.03,020.03,070.0+45.0+1.49%50,200
2026-01-152,972.03,040.02,959.03,025.0+53.0+1.78%76,200
2026-01-142,972.02,988.02,930.02,972.0-8.0-0.27%79,900
2026-01-132,990.02,999.02,950.02,980.0+33.0+1.12%87,900
2026-01-092,924.02,958.02,920.02,947.0+25.0+0.86%87,600
2026-01-082,828.02,944.02,810.02,922.0+110.0+3.91%191,600
2026-01-072,771.02,829.02,761.02,812.0+23.0+0.82%42,100
2026-01-062,769.02,799.02,768.02,789.0+25.0+0.90%44,100
2026-01-052,841.02,842.02,760.02,764.0-41.0-1.46%62,900
2025-12-302,780.02,814.02,748.02,805.0+25.0+0.90%52,000
2025-12-292,761.02,796.02,760.02,780.0-18.0-0.64%82,400
2025-12-262,795.02,808.02,785.02,798.0+3.0+0.11%52,700
2025-12-252,794.02,795.02,775.02,795.0+26.0+0.94%29,700
2025-12-242,760.02,801.02,759.02,769.0-10.0-0.36%55,600
2025-12-232,723.02,781.02,723.02,779.0+56.0+2.06%36,100
2025-12-222,745.02,745.02,704.02,723.0-8.0-0.29%51,800
2025-12-192,729.02,746.02,721.02,731.0+3.0+0.11%36,500
2025-12-182,699.02,736.02,688.02,728.0+22.0+0.81%39,400
2025-12-172,734.02,734.02,698.02,706.0-19.0-0.70%29,700
2025-12-162,783.02,783.02,725.02,725.0-61.0-2.19%29,500
2025-12-152,748.02,789.02,740.02,786.0+47.0+1.72%44,100
2025-12-122,745.02,753.02,734.02,739.0+32.0+1.18%32,200
2025-12-112,755.02,767.02,707.02,707.0-48.0-1.74%36,500
2025-12-102,756.02,773.02,750.02,755.0-17.0-0.61%27,800
2025-12-092,800.02,816.02,752.02,772.0+5.0+0.18%33,900
2025-12-082,740.02,777.02,740.02,767.0+31.0+1.13%31,000
2025-12-052,740.02,761.02,735.02,736.0-16.0-0.58%23,200
2025-12-042,730.02,761.02,725.02,752.0+22.0+0.81%27,000
2025-12-032,733.02,747.02,727.02,730.0-8.0-0.29%41,900
2025-12-022,787.02,787.02,734.02,738.0-32.0-1.16%31,000
2025-12-012,816.02,827.02,761.02,770.0-41.0-1.46%34,300
2025-11-282,779.02,811.02,768.02,811.0+24.0+0.86%26,200
2025-11-272,788.02,797.02,762.02,787.0+25.0+0.91%31,000
2025-11-262,754.02,784.02,740.02,762.0+25.0+0.91%43,300
2025-11-252,750.02,761.02,727.02,737.0-5.0-0.18%26,600
2025-11-212,680.02,742.02,680.02,742.0+58.0+2.16%37,400
2025-11-202,699.02,700.02,671.02,684.0+24.0+0.90%32,600
2025-11-192,685.02,692.02,655.02,660.0-11.0-0.41%39,500
2025-11-182,730.02,742.02,657.02,671.0-81.0-2.94%44,400
2025-11-172,767.02,770.02,742.02,752.0-11.0-0.40%47,400
2025-11-142,770.02,793.02,746.02,763.0-8.0-0.29%48,600
2025-11-132,730.02,782.02,721.02,771.0+39.0+1.43%52,200
2025-11-122,657.02,736.02,642.02,732.0+112.0+4.27%105,700
2025-11-112,909.02,909.02,587.02,620.0-273.0-9.44%222,000
2025-11-102,869.02,897.02,862.02,893.0+39.0+1.37%37,200
2025-11-072,839.02,859.02,839.02,854.0-4.0-0.14%16,600
2025-11-062,842.02,871.02,832.02,858.0+17.0+0.60%33,300
2025-11-052,871.02,876.02,774.02,841.0-34.0-1.18%60,000
2025-11-042,882.02,909.02,861.02,875.0-7.0-0.24%27,700
2025-10-312,900.02,905.02,866.02,882.0-22.0-0.76%32,900
2025-10-302,867.02,909.02,861.02,904.0+25.0+0.87%47,400
2025-10-292,918.02,919.02,877.02,879.0-56.0-1.91%59,000
2025-10-283,015.03,015.02,927.02,935.0-75.0-2.49%51,200
2025-10-272,974.03,010.02,974.03,010.0+38.0+1.28%34,600
2025-10-243,020.03,020.02,963.02,972.0-43.0-1.43%48,400
2025-10-232,982.03,030.02,950.03,015.0+31.0+1.04%64,100
2025-10-222,937.02,985.02,933.02,984.0+58.0+1.98%52,500
2025-10-212,970.02,974.02,916.02,926.0-42.0-1.42%42,800
2025-10-202,935.02,968.02,911.02,968.0+83.0+2.88%48,900
2025-10-172,890.02,890.02,869.02,885.0-12.0-0.41%27,100
2025-10-162,890.02,920.02,878.02,897.0+8.0+0.28%32,600
2025-10-152,836.02,895.02,828.02,889.0+50.0+1.76%40,300
2025-10-142,827.02,865.02,804.02,839.0-20.0-0.70%75,700
2025-10-102,859.02,936.02,841.02,859.0-28.0-0.97%90,900
2025-10-092,859.02,932.02,856.02,887.0+57.0+2.01%121,000
2025-10-082,829.02,865.02,823.02,830.0+5.0+0.18%48,600
2025-10-072,839.02,845.02,820.02,825.0-24.0-0.84%46,000
2025-10-062,841.02,849.02,814.02,849.0+91.0+3.30%56,200
2025-10-032,731.02,770.02,731.02,758.0+28.0+1.03%31,500
2025-10-022,810.02,810.02,730.02,730.0-80.0-2.85%58,500
2025-10-012,870.02,870.02,801.02,810.0-73.0-2.53%62,300
2025-09-302,910.02,911.02,875.02,883.0-36.0-1.23%54,500
2025-09-292,942.02,950.02,905.02,919.0-22.0-0.75%37,400
2025-09-262,910.02,947.02,907.02,941.0+31.0+1.07%35,800
2025-09-252,921.02,923.02,902.02,910.0-8.0-0.27%38,100
2025-09-242,932.02,932.02,908.02,918.0-13.0-0.44%41,100
2025-09-222,942.02,951.02,928.02,931.0-19.0-0.64%27,400
2025-09-192,996.02,998.02,925.02,950.0-25.0-0.84%55,600
2025-09-182,996.03,005.02,969.02,975.0+25.0+0.85%46,000
2025-09-172,977.02,977.02,924.02,950.0-19.0-0.64%40,100
2025-09-162,960.02,978.02,937.02,969.0+1.0+0.03%24,900
2025-09-122,953.02,968.02,946.02,968.0——38,300

直近120営業日分を表示