KabuInsight

総医研ホールディングス

2385
グロース/サービス業/Soiken Holdings 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
2026-03-13245.0246.0240.0242.0-4.0-1.63%95,000
2026-03-12253.0254.0246.0246.0-6.0-2.38%63,400
2026-03-11255.0258.0252.0252.0+2.0+0.80%71,500
2026-03-10248.0254.0247.0250.0+4.0+1.63%85,600
2026-03-09242.0246.0234.0246.0-4.0-1.60%268,200
2026-03-06248.0252.0245.0250.0-3.0-1.19%114,400
2026-03-05245.0256.0242.0253.0+18.0+7.66%213,300
2026-03-04243.0244.0232.0235.0-16.0-6.37%323,300
2026-03-03260.0260.0251.0251.0-8.0-3.09%107,900
2026-03-02263.0265.0259.0259.0-11.0-4.07%184,900
2026-02-27256.0272.0255.0270.0+14.0+5.47%209,300
2026-02-26255.0256.0252.0256.0+1.0+0.39%82,300
2026-02-25253.0257.0250.0255.00.00.00%109,500
2026-02-24257.0259.0255.0255.0-4.0-1.54%75,500
2026-02-20261.0262.0257.0259.0-5.0-1.89%108,800
2026-02-19264.0270.0262.0264.0-2.0-0.75%96,400
2026-02-18267.0268.0264.0266.0-1.0-0.37%70,800
2026-02-17262.0269.0259.0267.0+6.0+2.30%151,900
2026-02-16263.0270.0260.0261.0-2.0-0.76%189,900
2026-02-13272.0275.0263.0263.0-7.0-2.59%450,600
2026-02-12268.0271.0255.0270.0+9.0+3.45%512,100
2026-02-10253.0262.0253.0261.0+8.0+3.16%136,600
2026-02-09253.0254.0250.0253.0+7.0+2.85%80,800
2026-02-06255.0255.0245.0246.0-11.0-4.28%192,900
2026-02-05260.0260.0255.0257.0-3.0-1.15%78,100
2026-02-04254.0260.0251.0260.0+6.0+2.36%88,900
2026-02-03249.0255.0249.0254.0+9.0+3.67%100,600
2026-02-02245.0250.0244.0245.0+3.0+1.24%95,900
2026-01-30243.0245.0242.0242.0-2.0-0.82%93,000
2026-01-29244.0245.0242.0244.00.00.00%56,600
2026-01-28249.0250.0243.0244.0-6.0-2.40%173,300
2026-01-27251.0254.0249.0250.0-1.0-0.40%72,300
2026-01-26258.0258.0250.0251.0-9.0-3.46%122,600
2026-01-23255.0262.0255.0260.0+4.0+1.56%68,500
2026-01-22260.0260.0253.0256.0-3.0-1.16%88,200
2026-01-21258.0260.0253.0259.0-2.0-0.77%137,700
2026-01-20265.0265.0258.0261.0-5.0-1.88%123,000
2026-01-19268.0274.0261.0266.0-2.0-0.75%343,900
2026-01-16259.0271.0256.0268.0+14.0+5.51%581,500
2026-01-15240.0254.0240.0254.0+12.0+4.96%269,500
2026-01-14243.0243.0240.0242.0+1.0+0.41%64,800
2026-01-13242.0247.0240.0241.0+1.0+0.42%114,400
2026-01-09242.0242.0238.0240.0-1.0-0.41%87,800
2026-01-08241.0245.0240.0241.0+1.0+0.42%86,400
2026-01-07237.0241.0235.0240.0+5.0+2.13%96,700
2026-01-06240.0241.0235.0235.0-2.0-0.84%123,200
2026-01-05239.0245.0237.0237.0+2.0+0.85%228,400
2025-12-30242.0244.0235.0235.0-7.0-2.89%148,200
2025-12-29237.0242.0232.0242.0+6.0+2.54%135,900
2025-12-26252.0252.0236.0236.0-11.0-4.45%511,300
2025-12-25240.0253.0240.0247.0+9.0+3.78%460,700
2025-12-24240.0246.0237.0238.0-2.0-0.83%194,400
2025-12-23233.0240.0233.0240.0+6.0+2.56%113,500
2025-12-22232.0236.0231.0234.0+2.0+0.86%85,600
2025-12-19233.0236.0230.0232.0-2.0-0.85%81,600
2025-12-18229.0234.0229.0234.0+3.0+1.30%110,800
2025-12-17234.0237.0229.0231.0-6.0-2.53%163,900
2025-12-16242.0243.0233.0237.0-6.0-2.47%136,800
2025-12-15240.0249.0236.0243.0+2.0+0.83%141,400
2025-12-12250.0251.0240.0241.0-10.0-3.98%228,000
2025-12-11247.0251.0243.0251.0+4.0+1.62%148,800
2025-12-10244.0249.0242.0247.0+1.0+0.41%191,400
2025-12-09258.0258.0245.0246.0-14.0-5.38%251,600
2025-12-08253.0265.0253.0260.0+6.0+2.36%300,300
2025-12-05256.0269.0250.0254.0-2.0-0.78%417,500
2025-12-04262.0263.0250.0256.0+1.0+0.39%430,700
2025-12-03256.0290.0252.0255.0-9.0-3.41%1,069,600
2025-12-02312.0312.0263.0264.0-48.0-15.38%2,403,200
2025-12-01270.0325.0268.0312.0+67.0+27.35%11,396,300
2025-11-28228.0245.0228.0245.0+15.0+6.52%354,800
2025-11-27232.0232.0226.0230.0-1.0-0.43%46,500
2025-11-26230.0231.0227.0231.00.00.00%98,500
2025-11-25235.0235.0228.0231.0+2.0+0.87%138,300
2025-11-21230.0236.0229.0229.0-5.0-2.14%206,700
2025-11-20228.0236.0225.0234.0+9.0+4.00%288,800
2025-11-19233.0233.0225.0225.0-7.0-3.02%114,400
2025-11-18227.0232.0225.0232.0+1.0+0.43%179,400
2025-11-17226.0232.0219.0231.0+7.0+3.13%640,700
2025-11-14245.0245.0218.0224.0+28.0+14.29%2,720,000
2025-11-13197.0197.0194.0196.0-1.0-0.51%45,200
2025-11-12192.0197.0191.0197.0+6.0+3.14%279,300
2025-11-11190.0192.0189.0191.0+2.0+1.06%37,600
2025-11-10190.0190.0188.0189.0-1.0-0.53%22,800
2025-11-07189.0190.0187.0190.0+1.0+0.53%32,800
2025-11-06187.0190.0186.0189.0+2.0+1.07%26,200
2025-11-05190.0190.0182.0187.0+1.0+0.54%67,300
2025-11-04183.0188.0183.0186.0+3.0+1.64%37,700
2025-10-31186.0187.0182.0183.0-3.0-1.61%64,800
2025-10-30186.0186.0180.0186.0-3.0-1.59%131,000
2025-10-29193.0194.0187.0189.0-4.0-2.07%96,000
2025-10-28193.0194.0193.0193.0-1.0-0.52%11,000
2025-10-27193.0195.0193.0194.0+3.0+1.57%26,600
2025-10-24192.0194.0191.0191.0-2.0-1.04%51,900
2025-10-23193.0194.0192.0193.0-1.0-0.52%35,100
2025-10-22194.0195.0193.0194.00.00.00%21,500
2025-10-21196.0196.0193.0194.0-1.0-0.51%28,700
2025-10-20196.0196.0192.0195.00.00.00%86,800
2025-10-17199.0199.0193.0195.0-3.0-1.52%48,000
2025-10-16193.0199.0193.0198.0+3.0+1.54%92,200
2025-10-15188.0196.0188.0195.0+8.0+4.28%102,100
2025-10-14193.0195.0184.0187.0-6.0-3.11%237,000
2025-10-10195.0195.0192.0193.0-3.0-1.53%35,200
2025-10-09194.0196.0193.0196.0+1.0+0.51%41,100
2025-10-08195.0196.0195.0195.00.00.00%32,100
2025-10-07196.0196.0194.0195.0-1.0-0.51%38,100
2025-10-06195.0196.0193.0196.0+2.0+1.03%50,500
2025-10-03194.0197.0194.0194.0-1.0-0.51%44,900
2025-10-02194.0195.0189.0195.0+3.0+1.56%55,600
2025-10-01195.0195.0190.0192.0-4.0-2.04%86,500
2025-09-30193.0197.0192.0196.0+4.0+2.08%84,200
2025-09-29196.0196.0192.0192.0-3.0-1.54%47,500
2025-09-26196.0196.0194.0195.0-2.0-1.02%57,600
2025-09-25196.0197.0194.0197.0+2.0+1.03%73,700
2025-09-24196.0196.0191.0195.0+2.0+1.04%124,400
2025-09-22185.0193.0185.0193.0+7.0+3.76%108,900
2025-09-19190.0191.0183.0186.0-4.0-2.11%95,100
2025-09-18188.0191.0188.0190.0+3.0+1.60%46,900
2025-09-17191.0191.0185.0187.0-5.0-2.60%60,300
2025-09-16189.0192.0186.0192.0+3.0+1.59%71,800
2025-09-12189.0189.0186.0189.0——94,000

直近120営業日分を表示