KabuInsight

フェスタリアホールディングス

2736
スタンダード/小売業/Festaria Holdings 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
2026-03-13639.0645.0639.0645.00.00.00%3,200
2026-03-12641.0650.0640.0645.0+3.0+0.47%3,000
2026-03-11644.0648.0634.0642.0+1.0+0.16%8,000
2026-03-10625.0642.0625.0641.0+16.0+2.56%1,200
2026-03-09628.0630.0620.0625.0-23.0-3.55%4,800
2026-03-06640.0649.0636.0648.0+8.0+1.25%1,700
2026-03-05624.0644.0624.0640.0+19.0+3.06%2,100
2026-03-04625.0630.0616.0621.0-19.0-2.97%6,500
2026-03-03644.0648.0636.0640.0-4.0-0.62%5,700
2026-03-02629.0644.0629.0644.0+11.0+1.74%7,000
2026-02-27627.0633.0624.0633.0+6.0+0.96%3,500
2026-02-26626.0635.0625.0627.0-3.0-0.48%3,400
2026-02-25621.0635.0621.0630.0+15.0+2.44%3,200
2026-02-24611.0627.0611.0615.0-4.0-0.65%3,400
2026-02-20629.0629.0612.0619.0-7.0-1.12%1,600
2026-02-19621.0632.0621.0626.0-1.0-0.16%2,400
2026-02-18621.0633.0621.0627.0+8.0+1.29%2,500
2026-02-17620.0630.0615.0619.00.00.00%9,900
2026-02-16615.0620.0612.0619.0+6.0+0.98%4,900
2026-02-13616.0617.0613.0613.0-3.0-0.49%2,100
2026-02-12620.0620.0613.0616.0-3.0-0.48%3,000
2026-02-10615.0619.0611.0619.0+5.0+0.81%3,600
2026-02-09611.0625.0611.0614.0+4.0+0.66%6,500
2026-02-06607.0610.0606.0610.0+3.0+0.49%2,500
2026-02-05609.0609.0607.0607.0+3.0+0.50%2,600
2026-02-04605.0606.0603.0604.0-1.0-0.17%1,400
2026-02-03605.0607.0603.0605.0-3.0-0.49%1,300
2026-02-02605.0609.0604.0608.0+3.0+0.50%1,800
2026-01-30605.0610.0605.0605.0-5.0-0.82%1,400
2026-01-29611.0611.0605.0610.0+6.0+0.99%2,100
2026-01-28606.0615.0604.0604.0-2.0-0.33%4,900
2026-01-27609.0610.0604.0606.00.00.00%3,500
2026-01-26609.0609.0602.0606.0+3.0+0.50%3,700
2026-01-23602.0606.0602.0603.0-1.0-0.17%2,800
2026-01-22613.0613.0604.0604.0-2.0-0.33%3,400
2026-01-21602.0608.0602.0606.0+5.0+0.83%1,500
2026-01-20606.0607.0601.0601.0-3.0-0.50%2,500
2026-01-19608.0608.0602.0604.0-1.0-0.17%3,100
2026-01-16606.0606.0598.0605.0+4.0+0.67%2,900
2026-01-15612.0612.0599.0601.0-7.0-1.15%8,700
2026-01-14591.0624.0590.0608.0+11.0+1.84%18,600
2026-01-13599.0599.0597.0597.0+3.0+0.51%5,600
2026-01-09591.0594.0591.0594.0+2.0+0.34%4,100
2026-01-08595.0595.0592.0592.0-2.0-0.34%3,600
2026-01-07595.0595.0590.0594.0+2.0+0.34%2,400
2026-01-06594.0595.0591.0592.00.00.00%2,000
2026-01-05594.0594.0586.0592.0-2.0-0.34%5,700
2025-12-30586.0594.0584.0594.0+8.0+1.37%5,400
2025-12-29582.0586.0582.0586.0+4.0+0.69%4,800
2025-12-26580.0583.0580.0582.0-1.0-0.17%3,200
2025-12-25583.0583.0580.0583.0+1.0+0.17%1,600
2025-12-24579.0582.0578.0582.0+4.0+0.69%3,300
2025-12-23579.0582.0578.0578.0-1.0-0.17%4,900
2025-12-22580.0586.0579.0579.0-7.0-1.19%4,200
2025-12-19584.0586.0576.0586.0+2.0+0.34%4,600
2025-12-18584.0585.0577.0584.00.00.00%4,100
2025-12-17579.0584.0578.0584.0+5.0+0.86%1,400
2025-12-16587.0590.0566.0579.0-10.0-1.70%8,600
2025-12-15589.0590.0585.0589.0+4.0+0.68%2,800
2025-12-12587.0587.0585.0585.0-1.0-0.17%1,400
2025-12-11586.0590.0586.0586.0+1.0+0.17%1,200
2025-12-10586.0587.0585.0585.0-4.0-0.68%2,200
2025-12-09590.0590.0585.0589.0-1.0-0.17%2,600
2025-12-08590.0594.0588.0590.0+1.0+0.17%3,400
2025-12-05592.0595.0588.0589.0-3.0-0.51%2,600
2025-12-04591.0594.0590.0592.00.00.00%900
2025-12-03590.0594.0590.0592.00.00.00%2,200
2025-12-02611.0611.0588.0592.0+4.0+0.68%8,300
2025-12-01589.0589.0582.0588.0+2.0+0.34%1,800
2025-11-28581.0586.0576.0586.00.00.00%4,400
2025-11-27587.0587.0582.0586.0-1.0-0.17%700
2025-11-26579.0589.0579.0587.0+3.0+0.51%1,900
2025-11-25582.0589.0581.0584.0+2.0+0.34%3,200
2025-11-21578.0588.0578.0582.0-6.0-1.02%2,300
2025-11-20583.0588.0579.0588.0+5.0+0.86%5,100
2025-11-19575.0584.0573.0583.0-1.0-0.17%1,500
2025-11-18584.0584.0580.0584.0+1.0+0.17%1,200
2025-11-17588.0588.0579.0583.0-1.0-0.17%2,600
2025-11-14584.0584.0582.0584.00.00.00%1,600
2025-11-13575.0584.0575.0584.0+2.0+0.34%2,400
2025-11-12579.0582.0575.0582.0+6.0+1.04%2,200
2025-11-11576.0579.0576.0576.0-4.0-0.69%800
2025-11-10583.0583.0575.0580.0-3.0-0.51%1,300
2025-11-07569.0583.0561.0583.0+5.0+0.87%2,300
2025-11-06579.0585.0570.0578.0+9.0+1.58%4,400
2025-11-05571.0571.0561.0569.0-3.0-0.52%2,700
2025-11-04566.0572.0566.0572.0+11.0+1.96%2,300
2025-10-31573.0575.0561.0561.0-8.0-1.41%2,900
2025-10-30571.0573.0564.0569.0-3.0-0.52%3,200
2025-10-29582.0582.0572.0572.0-10.0-1.72%1,200
2025-10-28574.0583.0574.0582.0+6.0+1.04%4,100
2025-10-27579.0581.0576.0576.0-2.0-0.35%3,000
2025-10-24570.0578.0570.0578.0+8.0+1.40%2,400
2025-10-23567.0570.0565.0570.0+1.0+0.18%2,200
2025-10-22562.0570.0562.0569.0+3.0+0.53%7,700
2025-10-21568.0571.0563.0566.0-5.0-0.88%6,200
2025-10-20565.0578.0565.0571.0+7.0+1.24%5,900
2025-10-17581.0581.0558.0564.0-14.0-2.42%17,600
2025-10-16579.0582.0578.0578.0+2.0+0.35%9,200
2025-10-15603.0660.0576.0576.0-7.0-1.20%86,900
2025-10-14585.0589.0583.0583.0-11.0-1.85%6,300
2025-10-10595.0595.0587.0594.0+5.0+0.85%3,100
2025-10-09592.0592.0588.0589.0-3.0-0.51%1,800
2025-10-08592.0592.0588.0592.0-3.0-0.50%3,300
2025-10-07591.0595.0581.0595.0+4.0+0.68%8,000
2025-10-06597.0597.0590.0591.0-5.0-0.84%4,700
2025-10-03596.0596.0596.0596.0+1.0+0.17%200
2025-10-02591.0596.0591.0595.0+4.0+0.68%2,300
2025-10-01593.0593.0591.0591.0-4.0-0.67%3,700
2025-09-30595.0595.0593.0595.00.00.00%2,600
2025-09-29595.0597.0595.0595.0+2.0+0.34%2,500
2025-09-26596.0596.0593.0593.00.00.00%2,600
2025-09-25596.0596.0593.0593.0-2.0-0.34%2,000
2025-09-24598.0598.0595.0595.0-2.0-0.34%2,900
2025-09-22597.0597.0596.0597.00.00.00%3,700
2025-09-19600.0600.0596.0597.0-3.0-0.50%4,100
2025-09-18602.0602.0599.0600.00.00.00%6,400
2025-09-17602.0602.0600.0600.0+1.0+0.17%1,500
2025-09-16603.0603.0599.0599.0-2.0-0.33%4,500
2025-09-12604.0604.0600.0601.0——8,000

直近120営業日分を表示