揚羽の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 773 | 784 | 773 | 773 | ±0 | ±0% | 1,600 |
| 2025/06/06 | 778 | 778 | 773 | 773 | -1 | -0.1% | 600 |
| 2025/06/05 | 772 | 779 | 772 | 774 | -1 | -0.1% | 1,100 |
| 2025/06/04 | 780 | 786 | 774 | 775 | -1 | -0.1% | 1,100 |
| 2025/06/03 | 776 | 778 | 776 | 776 | ±0 | ±0% | 400 |
| 2025/06/02 | 782 | 788 | 776 | 776 | -12 | -1.5% | 1,000 |
| 2025/05/30 | 779 | 788 | 779 | 788 | +8 | +1% | 800 |
| 2025/05/29 | 781 | 784 | 777 | 780 | ±0 | ±0% | 3,000 |
| 2025/05/28 | 784 | 784 | 780 | 780 | ±0 | ±0% | 1,000 |
| 2025/05/27 | 784 | 792 | 780 | 780 | -7 | -0.9% | 1,700 |
| 2025/05/26 | 781 | 798 | 781 | 787 | +6 | +0.8% | 1,000 |
| 2025/05/23 | 786 | 787 | 781 | 781 | -10 | -1.3% | 1,000 |
| 2025/05/22 | 783 | 796 | 781 | 791 | ±0 | ±0% | 1,600 |
| 2025/05/21 | 799 | 800 | 791 | 791 | -8 | -1% | 800 |
| 2025/05/20 | 794 | 802 | 790 | 799 | +5 | +0.6% | 1,000 |
| 2025/05/19 | 801 | 801 | 794 | 794 | -7 | -0.9% | 800 |
| 2025/05/16 | 802 | 802 | 800 | 801 | +7 | +0.9% | 700 |
| 2025/05/15 | 792 | 806 | 790 | 794 | -13 | -1.6% | 2,300 |
| 2025/05/14 | 807 | 812 | 801 | 807 | +2 | +0.2% | 1,200 |
| 2025/05/13 | 800 | 811 | 800 | 805 | +3 | +0.4% | 1,600 |
| 2025/05/12 | 811 | 814 | 801 | 802 | +2 | +0.3% | 1,500 |
| 2025/05/09 | 799 | 800 | 795 | 800 | +1 | +0.1% | 1,200 |
| 2025/05/08 | 796 | 799 | 796 | 799 | ±0 | ±0% | 800 |
| 2025/05/07 | 793 | 815 | 793 | 799 | +8 | +1% | 1,800 |
| 2025/05/02 | 796 | 797 | 791 | 791 | -5 | -0.6% | 1,300 |
| 2025/05/01 | 801 | 805 | 795 | 796 | -6 | -0.7% | 1,800 |
| 2025/04/30 | 801 | 805 | 801 | 802 | ±0 | ±0% | 1,400 |
| 2025/04/28 | 801 | 808 | 801 | 802 | +4 | +0.5% | 900 |
| 2025/04/25 | 796 | 798 | 796 | 798 | +6 | +0.8% | 1,100 |
| 2025/04/24 | 785 | 795 | 785 | 792 | +10 | +1.3% | 4,300 |
| 2025/04/23 | 763 | 782 | 763 | 782 | +13 | +1.7% | 4,200 |
| 2025/04/22 | 757 | 769 | 752 | 769 | +12 | +1.6% | 1,500 |
| 2025/04/21 | 759 | 761 | 756 | 757 | -2 | -0.3% | 2,100 |
| 2025/04/18 | 761 | 761 | 752 | 759 | -2 | -0.3% | 1,700 |
| 2025/04/17 | 752 | 763 | 752 | 761 | +9 | +1.2% | 1,700 |
| 2025/04/16 | 759 | 765 | 751 | 752 | -6 | -0.8% | 2,700 |
| 2025/04/15 | 754 | 768 | 754 | 758 | -9 | -1.2% | 3,300 |
| 2025/04/14 | 764 | 769 | 764 | 767 | +24 | +3.2% | 3,300 |
| 2025/04/11 | 752 | 752 | 735 | 743 | -12 | -1.6% | 2,100 |
| 2025/04/10 | 749 | 763 | 740 | 755 | +16 | +2.2% | 4,100 |
| 2025/04/09 | 719 | 739 | 713 | 739 | +8 | +1.1% | 1,800 |
| 2025/04/08 | 752 | 755 | 725 | 731 | +44 | +6.4% | 5,000 |
| 2025/04/07 | 667 | 707 | 663 | 687 | -60 | -8% | 11,200 |
| 2025/04/04 | 773 | 774 | 735 | 747 | -49 | -6.2% | 9,900 |
| 2025/04/03 | 810 | 810 | 785 | 796 | -21 | -2.6% | 9,300 |
| 2025/04/02 | 812 | 824 | 812 | 817 | +5 | +0.6% | 7,400 |
| 2025/04/01 | 861 | 861 | 810 | 812 | -49 | -5.7% | 14,600 |
| 2025/03/31 | 876 | 879 | 861 | 861 | -30 | -3.4% | 8,000 |
| 2025/03/28 | 896 | 901 | 891 | 891 | -140 | -13.6% | 43,400 |
| 2025/03/27 | 1,065 | 1,065 | 1,031 | 1,031 | -13 | -1.2% | 23,800 |
1～
50
件表示中 / 418件
類似銘柄と比較する
現在ご覧いただいている「揚 羽」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
