KabuInsight

ヤマザワ

9993
スタンダード/小売業/YAMAZAWA 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
2026-03-131,160.01,165.01,157.01,158.0+3.0+0.26%2,000
2026-03-121,168.01,168.01,155.01,155.0-7.0-0.60%7,200
2026-03-111,161.01,171.01,161.01,162.0-5.0-0.43%4,200
2026-03-101,166.01,170.01,166.01,167.0+1.0+0.09%3,900
2026-03-091,170.01,172.01,160.01,166.0+2.0+0.17%4,600
2026-03-061,169.01,172.01,163.01,164.0-6.0-0.51%2,500
2026-03-051,165.01,180.01,165.01,170.0+9.0+0.78%1,900
2026-03-041,179.01,179.01,161.01,161.0-18.0-1.53%8,200
2026-03-031,176.01,183.01,175.01,179.00.00.00%4,700
2026-03-021,182.01,187.01,178.01,179.0-8.0-0.67%9,300
2026-02-271,192.01,196.01,178.01,187.0-4.0-0.34%7,400
2026-02-261,191.01,209.01,190.01,191.0-25.0-2.06%11,300
2026-02-251,217.01,219.01,215.01,216.00.00.00%14,500
2026-02-241,219.01,220.01,215.01,216.0-1.0-0.08%19,500
2026-02-201,212.01,217.01,211.01,217.0+3.0+0.25%5,200
2026-02-191,208.01,215.01,206.01,214.0+5.0+0.41%4,000
2026-02-181,213.01,218.01,205.01,209.0-5.0-0.41%12,900
2026-02-171,215.01,216.01,213.01,214.0+1.0+0.08%5,400
2026-02-161,214.01,215.01,213.01,213.0-1.0-0.08%4,600
2026-02-131,212.01,214.01,211.01,214.0+2.0+0.17%2,500
2026-02-121,210.01,212.01,210.01,212.0+2.0+0.17%6,500
2026-02-101,207.01,210.01,205.01,210.0+3.0+0.25%6,600
2026-02-091,201.01,207.01,201.01,207.0+6.0+0.50%7,700
2026-02-061,202.01,203.01,200.01,201.0-1.0-0.08%4,400
2026-02-051,202.01,202.01,200.01,202.00.00.00%3,600
2026-02-041,202.01,202.01,198.01,202.00.00.00%3,200
2026-02-031,203.01,203.01,198.01,202.0-1.0-0.08%5,500
2026-02-021,204.01,205.01,195.01,203.0+7.0+0.59%6,500
2026-01-301,195.01,204.01,195.01,196.0+1.0+0.08%3,400
2026-01-291,207.01,207.01,192.01,195.00.00.00%5,600
2026-01-281,200.01,202.01,190.01,195.0-5.0-0.42%8,800
2026-01-271,209.01,209.01,197.01,200.0-2.0-0.17%7,100
2026-01-261,210.01,210.01,201.01,202.0-5.0-0.41%8,000
2026-01-231,200.01,207.01,198.01,207.0+4.0+0.33%6,500
2026-01-221,202.01,210.01,202.01,203.0+2.0+0.17%3,800
2026-01-211,215.01,215.01,197.01,201.0-15.0-1.23%15,200
2026-01-201,206.01,216.01,202.01,216.0+10.0+0.83%9,300
2026-01-191,188.01,212.01,187.01,206.0+25.0+2.12%24,300
2026-01-161,176.01,182.01,176.01,181.0+3.0+0.25%1,900
2026-01-151,181.01,184.01,176.01,178.0-11.0-0.93%11,700
2026-01-141,187.01,189.01,179.01,189.0+7.0+0.59%13,500
2026-01-131,185.01,187.01,182.01,182.0-2.0-0.17%13,700
2026-01-091,182.01,184.01,180.01,184.0+2.0+0.17%4,700
2026-01-081,182.01,184.01,182.01,182.0+1.0+0.08%9,000
2026-01-071,183.01,183.01,181.01,181.00.00.00%8,500
2026-01-061,180.01,183.01,179.01,181.0+1.0+0.08%14,600
2026-01-051,177.01,181.01,173.01,180.0+9.0+0.77%8,000
2025-12-301,176.01,176.01,169.01,171.0-5.0-0.43%2,200
2025-12-291,167.01,176.01,165.01,176.0+11.0+0.94%9,100
2025-12-261,160.01,166.01,160.01,165.0+2.0+0.17%7,000
2025-12-251,160.01,163.01,160.01,163.0+3.0+0.26%2,700
2025-12-241,162.01,165.01,160.01,160.0-5.0-0.43%13,000
2025-12-231,159.01,165.01,159.01,165.0+6.0+0.52%5,600
2025-12-221,165.01,165.01,159.01,159.00.00.00%7,900
2025-12-191,162.01,162.01,159.01,159.0-1.0-0.09%7,200
2025-12-181,155.01,160.01,155.01,160.0+5.0+0.43%5,300
2025-12-171,155.01,155.01,152.01,155.0+1.0+0.09%4,100
2025-12-161,155.01,155.01,153.01,154.0+1.0+0.09%2,600
2025-12-151,155.01,155.01,151.01,153.0+1.0+0.09%3,800
2025-12-121,152.01,154.01,151.01,152.0-2.0-0.17%2,800
2025-12-111,154.01,154.01,152.01,154.0+1.0+0.09%1,400
2025-12-101,154.01,154.01,150.01,153.00.00.00%4,900
2025-12-091,153.01,153.01,151.01,153.00.00.00%2,400
2025-12-081,150.01,153.01,150.01,153.0+3.0+0.26%3,000
2025-12-051,153.01,153.01,150.01,150.00.00.00%2,800
2025-12-041,150.01,154.01,150.01,150.00.00.00%2,200
2025-12-031,154.01,154.01,150.01,150.0-5.0-0.43%4,300
2025-12-021,157.01,157.01,152.01,155.0+3.0+0.26%3,200
2025-12-011,153.01,155.01,150.01,152.0+3.0+0.26%3,800
2025-11-281,149.01,150.01,147.01,149.0-1.0-0.09%2,500
2025-11-271,146.01,150.01,146.01,150.0+1.0+0.09%3,500
2025-11-261,150.01,150.01,149.01,149.0-7.0-0.61%7,000
2025-11-251,150.01,157.01,150.01,156.0+7.0+0.61%21,300
2025-11-211,146.01,149.01,146.01,149.0+3.0+0.26%5,200
2025-11-201,143.01,149.01,143.01,146.0+1.0+0.09%3,500
2025-11-191,145.01,149.01,144.01,145.0+3.0+0.26%3,700
2025-11-181,148.01,148.01,142.01,142.0-1.0-0.09%4,100
2025-11-171,146.01,148.01,143.01,143.0-3.0-0.26%4,700
2025-11-141,141.01,146.01,141.01,146.0+5.0+0.44%2,800
2025-11-131,142.01,150.01,141.01,141.0-1.0-0.09%5,000
2025-11-121,144.01,144.01,138.01,142.0+7.0+0.62%2,300
2025-11-111,151.01,151.01,135.01,135.0-7.0-0.61%7,600
2025-11-101,155.01,155.01,141.01,142.0-4.0-0.35%9,700
2025-11-071,143.01,146.01,141.01,146.0+3.0+0.26%6,300
2025-11-061,142.01,143.01,140.01,143.0+4.0+0.35%1,500
2025-11-051,143.01,144.01,130.01,139.0-4.0-0.35%15,000
2025-11-041,147.01,147.01,141.01,143.0-8.0-0.70%8,100
2025-10-311,160.01,160.01,150.01,151.0-11.0-0.95%7,900
2025-10-301,165.01,170.01,161.01,162.0-3.0-0.26%5,200
2025-10-291,167.01,167.01,165.01,165.0-3.0-0.26%1,300
2025-10-281,171.01,174.01,167.01,168.0+2.0+0.17%1,100
2025-10-271,173.01,175.01,166.01,166.0-7.0-0.60%2,200
2025-10-241,174.01,174.01,169.01,173.00.00.00%5,400
2025-10-231,157.01,173.01,157.01,173.0+13.0+1.12%4,800
2025-10-221,173.01,174.01,160.01,160.0-5.0-0.43%3,300
2025-10-211,180.01,180.01,165.01,165.0-15.0-1.27%8,000
2025-10-201,180.01,180.01,178.01,180.0+4.0+0.34%4,000
2025-10-171,165.01,176.01,162.01,176.0+10.0+0.86%7,600
2025-10-161,160.01,167.01,160.01,166.0+6.0+0.52%3,400
2025-10-151,153.01,167.01,153.01,160.0+4.0+0.35%6,700
2025-10-141,165.01,171.01,148.01,156.0-9.0-0.77%28,400
2025-10-101,183.01,189.01,165.01,165.0-14.0-1.19%21,900
2025-10-091,178.01,179.01,171.01,179.0+1.0+0.08%3,500
2025-10-081,162.01,178.01,162.01,178.0+4.0+0.34%8,500
2025-10-071,175.01,175.01,169.01,174.0+3.0+0.26%1,600
2025-10-061,174.01,174.01,170.01,171.00.00.00%2,300
2025-10-031,173.01,173.01,165.01,171.0+8.0+0.69%2,000
2025-10-021,170.01,176.01,163.01,163.0-7.0-0.60%4,100
2025-10-011,176.01,176.01,170.01,170.0-6.0-0.51%1,900
2025-09-301,171.01,180.01,171.01,176.0+6.0+0.51%1,800
2025-09-291,166.01,183.01,166.01,170.0+8.0+0.69%3,800
2025-09-261,167.01,179.01,160.01,162.0-8.0-0.68%5,200
2025-09-251,170.01,183.01,165.01,170.0+3.0+0.26%11,100
2025-09-241,175.01,176.01,165.01,167.0-8.0-0.68%11,100
2025-09-221,157.01,177.01,157.01,175.0+20.0+1.73%13,300
2025-09-191,152.01,155.01,152.01,155.0+6.0+0.52%3,400
2025-09-181,158.01,158.01,148.01,149.0-3.0-0.26%4,400
2025-09-171,154.01,157.01,150.01,152.0+2.0+0.17%4,700
2025-09-161,152.01,153.01,146.01,150.0+1.0+0.09%3,200
2025-09-121,145.01,150.01,145.01,149.0——800

直近120営業日分を表示