KabuInsight

マテリアルグループ

156A
グロース/サービス業/Material Group Inc.
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
2026-03-13880.0892.0873.0887.0+5.0+0.57%34,100
2026-03-12913.0922.0880.0882.0-41.0-4.44%67,100
2026-03-11960.0963.0923.0923.0-24.0-2.53%75,700
2026-03-10921.0959.0921.0947.0+37.0+4.07%102,300
2026-03-09920.0920.0892.0910.0-25.0-2.67%80,600
2026-03-06904.0938.0900.0935.0+28.0+3.09%93,800
2026-03-05888.0920.0888.0907.0+22.0+2.49%63,000
2026-03-04897.0917.0876.0885.0-13.0-1.45%111,900
2026-03-03906.0922.0897.0898.0-12.0-1.32%88,200
2026-03-02903.0930.0892.0910.0+2.0+0.22%90,500
2026-02-27866.0908.0866.0908.0+42.0+4.85%90,100
2026-02-26834.0880.0831.0866.0+41.0+4.97%139,500
2026-02-25818.0835.0817.0825.0+7.0+0.86%49,600
2026-02-24826.0826.0804.0818.0-8.0-0.97%73,500
2026-02-20838.0841.0824.0826.0-14.0-1.67%30,700
2026-02-19844.0849.0835.0840.0+1.0+0.12%42,300
2026-02-18842.0845.0829.0839.0-1.0-0.12%59,600
2026-02-17841.0852.0822.0840.0+7.0+0.84%119,500
2026-02-16841.0847.0833.0833.0-6.0-0.72%65,400
2026-02-13835.0845.0829.0839.0+2.0+0.24%51,600
2026-02-12850.0858.0829.0837.0-9.0-1.06%73,400
2026-02-10836.0859.0834.0846.0+21.0+2.55%67,600
2026-02-09814.0830.0811.0825.0+25.0+3.13%85,100
2026-02-06832.0835.0793.0800.0-47.0-5.55%197,200
2026-02-05855.0857.0829.0847.0-15.0-1.74%162,700
2026-02-04917.0917.0847.0862.0-63.0-6.81%220,100
2026-02-03959.0959.0921.0925.0-19.0-2.01%96,800
2026-02-02965.0972.0937.0944.0-19.0-1.97%156,300
2026-01-30943.0976.0939.0963.0+31.0+3.33%163,600
2026-01-29945.0945.0912.0932.0-13.0-1.38%138,200
2026-01-28964.0964.0942.0945.0-24.0-2.48%132,400
2026-01-27935.0969.0935.0969.0+36.0+3.86%139,200
2026-01-26933.0934.0911.0933.0+4.0+0.43%116,500
2026-01-23898.0929.0897.0929.0+34.0+3.80%120,300
2026-01-22885.0899.0883.0895.0+16.0+1.82%83,900
2026-01-21889.0893.0868.0879.0-19.0-2.12%112,700
2026-01-20918.0919.0896.0898.0-15.0-1.64%89,000
2026-01-19899.0922.0877.0913.0+24.0+2.70%155,000
2026-01-16914.0927.0871.0889.00.00.00%179,900
2026-01-15875.0905.0867.0889.0+81.0+10.02%290,700
2026-01-14810.0823.0808.0808.0-4.0-0.49%68,800
2026-01-13857.0860.0810.0812.0-44.0-5.14%143,100
2026-01-09845.0860.0845.0856.0+15.0+1.78%112,900
2026-01-08815.0841.0815.0841.0+27.0+3.32%108,900
2026-01-07809.0818.0798.0814.0+2.0+0.25%50,500
2026-01-06807.0820.0807.0812.0+9.0+1.12%59,100
2026-01-05796.0808.0790.0803.0+13.0+1.65%105,900
2025-12-30788.0791.0778.0790.0+2.0+0.25%60,500
2025-12-29801.0801.0783.0788.0-4.0-0.51%97,000
2025-12-26785.0792.0782.0792.0+12.0+1.54%72,700
2025-12-25770.0782.0764.0780.0+15.0+1.96%63,800
2025-12-24780.0786.0765.0765.0-15.0-1.92%66,900
2025-12-23763.0786.0763.0780.0+20.0+2.63%83,700
2025-12-22769.0769.0749.0760.0-2.0-0.26%83,100
2025-12-19743.0762.0743.0762.0+19.0+2.56%74,100
2025-12-18740.0743.0735.0743.0+2.0+0.27%43,800
2025-12-17744.0745.0733.0741.0-1.0-0.13%46,500
2025-12-16745.0746.0734.0742.0-5.0-0.67%56,900
2025-12-15727.0747.0719.0747.0+21.0+2.89%94,100
2025-12-12719.0728.0719.0726.0+9.0+1.26%73,500
2025-12-11720.0721.0715.0717.0-3.0-0.42%30,800
2025-12-10721.0725.0715.0720.00.00.00%50,400
2025-12-09720.0724.0716.0720.0+4.0+0.56%51,200
2025-12-08714.0719.0711.0716.0+1.0+0.14%39,800
2025-12-05718.0724.0713.0715.0-3.0-0.42%47,900
2025-12-04702.0718.0702.0718.0+16.0+2.28%49,700
2025-12-03703.0706.0697.0702.00.00.00%68,600
2025-12-02715.0716.0702.0702.0-7.0-0.99%54,000
2025-12-01721.0726.0705.0709.0-9.0-1.25%94,100
2025-11-28710.0720.0709.0718.0+10.0+1.41%82,600
2025-11-27696.0708.0693.0708.0+18.0+2.61%52,300
2025-11-26687.0692.0685.0690.0+1.0+0.15%40,200
2025-11-25705.0705.0684.0689.0-12.0-1.71%52,400
2025-11-21696.0701.0688.0701.0+1.0+0.14%86,000
2025-11-20706.0733.0697.0700.0+34.0+5.11%350,100
2025-11-19660.0670.0653.0666.0+9.0+1.37%63,900
2025-11-18664.0666.0654.0657.0-11.0-1.65%81,500
2025-11-17678.0678.0663.0668.0-13.0-1.91%90,500
2025-11-14688.0688.0673.0681.0-8.0-1.16%57,700
2025-11-13689.0693.0686.0689.0+4.0+0.58%39,800
2025-11-12674.0690.0672.0685.0+15.0+2.24%52,900
2025-11-11680.0685.0667.0670.0-6.0-0.89%80,200
2025-11-10662.0677.0660.0676.0+14.0+2.11%102,900
2025-11-07658.0665.0655.0662.0+2.0+0.30%44,000
2025-11-06656.0668.0655.0660.0+5.0+0.76%72,600
2025-11-05669.0669.0644.0655.0-14.0-2.09%123,400
2025-11-04666.0669.0656.0669.00.00.00%73,300
2025-10-31670.0677.0665.0669.0-1.0-0.15%90,100
2025-10-30675.0675.0659.0670.0-7.0-1.03%173,000
2025-10-29701.0702.0669.0677.0-24.0-3.42%216,500
2025-10-28728.0728.0701.0701.0-27.0-3.71%104,700
2025-10-27719.0728.0716.0728.0+7.0+0.97%135,300
2025-10-24740.0740.0717.0721.0-10.0-1.37%208,800
2025-10-23741.0745.0731.0731.0-20.0-2.66%110,600
2025-10-22751.0758.0745.0751.0-5.0-0.66%86,100
2025-10-21760.0767.0756.0756.0+2.0+0.27%102,500
2025-10-20750.0762.0742.0754.0+12.0+1.62%121,700
2025-10-17754.0756.0732.0742.0-27.0-3.51%267,900
2025-10-16790.0792.0755.0769.0-31.0-3.88%324,300
2025-10-15807.0812.0768.0800.0-22.0-2.68%276,200
2025-10-14820.0845.0811.0822.0-17.0-2.03%244,300
2025-10-10850.0852.0836.0839.0-7.0-0.83%68,500
2025-10-09833.0853.0833.0846.0+13.0+1.56%76,500
2025-10-08853.0854.0833.0833.0-16.0-1.88%56,400
2025-10-07845.0854.0839.0849.0+10.0+1.19%67,800
2025-10-06845.0845.0813.0839.0+9.0+1.08%112,100
2025-10-03828.0845.0828.0830.00.00.00%47,200
2025-10-02831.0836.0819.0830.0-1.0-0.12%85,800
2025-10-01852.0852.0827.0831.0-26.0-3.03%62,100
2025-09-30854.0863.0853.0857.0+1.0+0.12%41,500
2025-09-29875.0875.0853.0856.0-11.0-1.27%53,200
2025-09-26870.0873.0861.0867.00.00.00%39,100
2025-09-25860.0873.0853.0867.0+5.0+0.58%35,300
2025-09-24879.0879.0862.0862.0-12.0-1.37%56,700
2025-09-22881.0885.0871.0874.0-6.0-0.68%60,600
2025-09-19898.0899.0865.0880.0-14.0-1.57%124,200
2025-09-18886.0894.0877.0894.0+17.0+1.94%71,100
2025-09-17887.0896.0873.0877.0+9.0+1.04%87,900
2025-09-16853.0868.0850.0868.0+13.0+1.52%77,500
2025-09-12867.0868.0853.0855.0——54,900

直近120営業日分を表示