KabuInsight

ヨンキュウ

9955
スタンダード/卸売業/THE YONKYU CO.,LTD.
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
2026-03-133,035.03,075.03,035.03,035.0-10.0-0.33%1,100
2026-03-123,075.03,085.03,035.03,045.0-30.0-0.98%1,600
2026-03-113,085.03,085.03,025.03,075.0+25.0+0.82%2,200
2026-03-103,030.03,055.02,970.03,050.0+5.0+0.16%4,000
2026-03-093,050.03,050.02,960.03,045.0-10.0-0.33%9,000
2026-03-063,060.03,090.03,000.03,055.0+25.0+0.83%11,700
2026-03-053,025.03,050.02,962.03,030.0+60.0+2.02%6,100
2026-03-043,030.03,030.02,941.02,970.0-60.0-1.98%15,300
2026-03-033,075.03,075.03,025.03,030.0-10.0-0.33%6,400
2026-03-023,045.03,060.03,025.03,040.0-45.0-1.46%7,500
2026-02-273,090.03,090.03,050.03,085.0+5.0+0.16%4,600
2026-02-263,080.03,085.03,055.03,080.00.00.00%4,700
2026-02-253,055.03,080.03,050.03,080.00.00.00%4,000
2026-02-243,085.03,085.03,045.03,080.0+5.0+0.16%4,500
2026-02-203,060.03,080.03,040.03,075.0+10.0+0.33%4,500
2026-02-193,055.03,070.03,045.03,065.0+15.0+0.49%1,700
2026-02-183,020.03,050.03,010.03,050.0+30.0+0.99%3,800
2026-02-173,015.03,025.03,015.03,020.0-5.0-0.17%1,700
2026-02-163,070.03,070.03,020.03,025.0-50.0-1.63%2,300
2026-02-133,045.03,080.03,025.03,075.0+25.0+0.82%4,600
2026-02-123,085.03,085.03,045.03,050.0-40.0-1.29%5,500
2026-02-103,090.03,095.03,060.03,090.0-10.0-0.32%10,400
2026-02-093,100.03,105.03,070.03,100.00.00.00%3,700
2026-02-063,115.03,125.03,080.03,100.0-20.0-0.64%4,700
2026-02-053,165.03,165.03,095.03,120.0-45.0-1.42%5,400
2026-02-043,180.03,180.03,120.03,165.0-5.0-0.16%2,800
2026-02-033,180.03,195.03,150.03,170.0+60.0+1.93%6,200
2026-02-023,155.03,155.03,095.03,110.00.00.00%4,800
2026-01-303,115.03,160.03,070.03,110.0-5.0-0.16%2,500
2026-01-293,145.03,155.03,095.03,115.0+30.0+0.97%3,500
2026-01-283,060.03,150.03,050.03,085.0+15.0+0.49%7,200
2026-01-273,115.03,115.03,060.03,070.0-45.0-1.44%5,500
2026-01-263,150.03,150.03,115.03,115.0-40.0-1.27%2,600
2026-01-233,135.03,165.03,130.03,155.0+15.0+0.48%2,900
2026-01-223,180.03,195.03,135.03,140.0-40.0-1.26%6,800
2026-01-213,150.03,180.03,125.03,180.0+10.0+0.32%2,600
2026-01-203,170.03,185.03,115.03,170.00.00.00%5,100
2026-01-193,105.03,170.03,065.03,170.0+65.0+2.09%10,300
2026-01-163,030.03,130.03,010.03,105.0+75.0+2.48%9,900
2026-01-153,010.03,040.02,998.03,030.0+30.0+1.00%6,500
2026-01-143,005.03,015.02,980.03,000.0-20.0-0.66%5,300
2026-01-133,025.03,030.03,000.03,020.0-5.0-0.17%5,600
2026-01-093,000.03,030.02,980.03,025.0+15.0+0.50%3,000
2026-01-082,940.03,045.02,940.03,010.0+79.0+2.70%6,900
2026-01-072,913.02,940.02,905.02,931.0+15.0+0.51%3,900
2026-01-062,882.02,920.02,880.02,916.0+36.0+1.25%6,200
2026-01-052,858.02,890.02,854.02,880.0+26.0+0.91%8,800
2025-12-302,805.02,858.02,805.02,854.0+24.0+0.85%5,400
2025-12-292,784.02,830.02,784.02,830.0+59.0+2.13%7,100
2025-12-262,769.02,771.02,764.02,771.0+2.0+0.07%2,900
2025-12-252,769.02,769.02,764.02,769.00.00.00%1,400
2025-12-242,761.02,769.02,761.02,769.0+5.0+0.18%1,500
2025-12-232,763.02,764.02,752.02,764.0+4.0+0.14%1,600
2025-12-222,762.02,762.02,755.02,760.0-2.0-0.07%2,500
2025-12-192,755.02,764.02,755.02,762.0-3.0-0.11%800
2025-12-182,759.02,769.02,745.02,765.0+6.0+0.22%1,200
2025-12-172,769.02,771.02,757.02,759.0-6.0-0.22%3,800
2025-12-162,770.02,772.02,760.02,765.0+6.0+0.22%1,400
2025-12-152,735.02,761.02,735.02,759.0+19.0+0.69%4,400
2025-12-122,752.02,778.02,726.02,740.0-3.0-0.11%2,800
2025-12-112,770.02,770.02,730.02,743.0-19.0-0.69%4,000
2025-12-102,761.02,779.02,756.02,762.0+12.0+0.44%3,100
2025-12-092,729.02,750.02,729.02,750.0+21.0+0.77%4,300
2025-12-082,722.02,729.02,709.02,729.0+7.0+0.26%5,400
2025-12-052,714.02,730.02,709.02,722.0-8.0-0.29%2,100
2025-12-042,731.02,750.02,708.02,730.0+29.0+1.07%8,400
2025-12-032,661.02,750.02,661.02,701.0+66.0+2.50%18,100
2025-12-022,616.02,635.02,605.02,635.0+5.0+0.19%3,900
2025-12-012,602.02,636.02,596.02,630.0+23.0+0.88%3,600
2025-11-282,628.02,643.02,607.02,607.0-71.0-2.65%7,400
2025-11-272,650.02,678.02,613.02,678.0+68.0+2.61%5,300
2025-11-262,660.02,660.02,608.02,610.0-21.0-0.80%2,900
2025-11-252,568.02,643.02,565.02,631.0+94.0+3.71%13,800
2025-11-212,512.02,537.02,512.02,537.0+8.0+0.32%1,700
2025-11-202,544.02,544.02,503.02,529.0+11.0+0.44%2,800
2025-11-192,513.02,530.02,501.02,518.0-12.0-0.47%3,100
2025-11-182,544.02,544.02,506.02,530.0-4.0-0.16%3,800
2025-11-172,560.02,560.02,534.02,534.0-30.0-1.17%2,000
2025-11-142,552.02,564.02,546.02,564.0-4.0-0.16%1,600
2025-11-132,565.02,568.02,536.02,568.0+1.0+0.04%2,400
2025-11-122,532.02,569.02,528.02,567.0+36.0+1.42%2,800
2025-11-112,580.02,580.02,504.02,531.0-48.0-1.86%4,200
2025-11-102,550.02,579.02,546.02,579.0+21.0+0.82%1,600
2025-11-072,543.02,591.02,538.02,558.0+6.0+0.24%4,100
2025-11-062,540.02,569.02,514.02,552.0+12.0+0.47%5,000
2025-11-052,549.02,549.02,506.02,540.0+12.0+0.47%5,500
2025-11-042,606.02,628.02,513.02,528.0-128.0-4.82%16,300
2025-10-312,624.02,656.02,624.02,656.0+33.0+1.26%3,800
2025-10-302,650.02,650.02,610.02,623.0-10.0-0.38%3,500
2025-10-292,631.02,681.02,627.02,633.0-15.0-0.57%3,100
2025-10-282,673.02,677.02,629.02,648.0-37.0-1.38%6,300
2025-10-272,720.02,720.02,673.02,685.0-25.0-0.92%4,900
2025-10-242,700.02,776.02,700.02,710.0+10.0+0.37%2,700
2025-10-232,739.02,739.02,700.02,700.0-30.0-1.10%4,300
2025-10-222,727.02,740.02,710.02,730.0+20.0+0.74%5,300
2025-10-212,690.02,730.02,682.02,710.0+54.0+2.03%12,400
2025-10-202,700.02,700.02,652.02,656.0+6.0+0.23%3,900
2025-10-172,595.02,680.02,595.02,650.0+55.0+2.12%5,800
2025-10-162,580.02,619.02,580.02,595.00.00.00%3,100
2025-10-152,578.02,598.02,561.02,595.0+17.0+0.66%5,300
2025-10-142,595.02,629.02,575.02,578.0-67.0-2.53%7,800
2025-10-102,644.02,650.02,634.02,645.0+1.0+0.04%2,700
2025-10-092,609.02,644.02,605.02,644.0+33.0+1.26%6,000
2025-10-082,605.02,625.02,605.02,611.0+8.0+0.31%2,300
2025-10-072,625.02,626.02,601.02,603.0-7.0-0.27%1,700
2025-10-062,638.02,639.02,590.02,610.0-2.0-0.08%7,800
2025-10-032,606.02,629.02,605.02,612.0-21.0-0.80%2,300
2025-10-022,645.02,645.02,606.02,633.0+30.0+1.15%5,100
2025-10-012,652.02,652.02,600.02,603.0-64.0-2.40%7,700
2025-09-302,689.02,690.02,648.02,667.0+19.0+0.72%4,400
2025-09-292,685.02,720.02,645.02,648.0-112.0-4.06%18,500
2025-09-262,782.02,825.02,744.02,760.0-45.0-1.60%25,300
2025-09-252,837.02,837.02,790.02,805.0-31.0-1.09%15,500
2025-09-242,846.02,856.02,835.02,836.0-17.0-0.60%7,900
2025-09-222,822.02,863.02,810.02,853.0+43.0+1.53%11,100
2025-09-192,888.02,895.02,792.02,810.0-52.0-1.82%16,100
2025-09-182,833.02,900.02,833.02,862.0+57.0+2.03%29,700
2025-09-172,700.02,866.02,685.02,805.0+167.0+6.33%49,900
2025-09-162,617.02,640.02,605.02,638.0+21.0+0.80%7,000
2025-09-122,650.02,660.02,610.02,617.0——7,500

直近120営業日分を表示