KabuInsight

ユカリア

286A
グロース/サービス業/EUCALIA 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
2026-03-13885.0900.0880.0887.0-12.0-1.33%59,000
2026-03-12900.0902.0879.0899.0+2.0+0.22%129,800
2026-03-11878.0902.0878.0897.0+19.0+2.16%47,000
2026-03-10843.0878.0843.0878.0+50.0+6.04%136,000
2026-03-09836.0836.0808.0828.0-23.0-2.70%79,100
2026-03-06831.0854.0830.0851.0+13.0+1.55%51,800
2026-03-05841.0850.0831.0838.0+18.0+2.20%75,900
2026-03-04825.0836.0812.0820.0-24.0-2.84%187,100
2026-03-03854.0855.0832.0844.0-17.0-1.97%106,900
2026-03-02872.0883.0853.0861.0-21.0-2.38%112,600
2026-02-27881.0887.0870.0882.0+4.0+0.46%52,300
2026-02-26880.0901.0876.0878.0+5.0+0.57%58,800
2026-02-25868.0878.0855.0873.0-5.0-0.57%66,600
2026-02-24898.0899.0869.0878.0-17.0-1.90%106,100
2026-02-20898.0907.0886.0895.0-4.0-0.44%45,500
2026-02-19899.0909.0889.0899.0+5.0+0.56%46,200
2026-02-18899.0899.0879.0894.0-5.0-0.56%52,200
2026-02-17896.0917.0887.0899.0+8.0+0.90%70,000
2026-02-16917.0928.0880.0891.0+27.0+3.13%116,400
2026-02-13895.0899.0864.0864.0-31.0-3.46%63,500
2026-02-12900.0909.0892.0895.0-2.0-0.22%55,000
2026-02-10890.0904.0886.0897.0+13.0+1.47%51,700
2026-02-09887.0893.0872.0884.0+20.0+2.31%81,000
2026-02-06869.0869.0853.0864.0-5.0-0.58%43,300
2026-02-05859.0877.0856.0869.0+15.0+1.76%39,000
2026-02-04864.0869.0849.0854.0-14.0-1.61%60,400
2026-02-03873.0878.0862.0868.00.00.00%65,200
2026-02-02862.0872.0850.0868.0+19.0+2.24%65,500
2026-01-30840.0854.0836.0849.0+18.0+2.17%37,000
2026-01-29829.0834.0822.0831.0+2.0+0.24%40,300
2026-01-28835.0835.0827.0829.0-13.0-1.54%51,200
2026-01-27844.0851.0826.0842.0-2.0-0.24%71,100
2026-01-26846.0872.0841.0844.0-3.0-0.35%91,500
2026-01-23846.0855.0843.0847.0+1.0+0.12%39,000
2026-01-22846.0852.0843.0846.0-3.0-0.35%60,000
2026-01-21867.0870.0842.0849.0-28.0-3.19%124,300
2026-01-20885.0889.0872.0877.0-9.0-1.02%80,100
2026-01-19899.0899.0884.0886.0-14.0-1.56%100,500
2026-01-16893.0902.0880.0900.0+1.0+0.11%105,700
2026-01-15898.0906.0896.0899.0-4.0-0.44%46,900
2026-01-14907.0913.0896.0903.0+5.0+0.56%51,300
2026-01-13930.0930.0893.0898.0-17.0-1.86%91,400
2026-01-09907.0915.0904.0915.0+8.0+0.88%37,600
2026-01-08913.0920.0897.0907.0-2.0-0.22%71,200
2026-01-07928.0929.0908.0909.0-38.0-4.01%103,200
2026-01-06950.0956.0935.0947.0-8.0-0.84%61,700
2026-01-05949.0960.0939.0955.0+28.0+3.02%114,500
2025-12-30929.0938.0916.0927.0+16.0+1.76%66,600
2025-12-29919.0927.0909.0911.0+7.0+0.77%60,400
2025-12-26910.0928.0898.0904.0-11.0-1.20%211,600
2025-12-25905.0915.0899.0915.0+7.0+0.77%75,200
2025-12-24940.0941.0900.0908.0-28.0-2.99%95,700
2025-12-23930.0941.0926.0936.0+10.0+1.08%46,900
2025-12-22922.0939.0920.0926.0-2.0-0.22%67,700
2025-12-19916.0939.0910.0928.0+23.0+2.54%105,500
2025-12-18899.0913.0899.0905.0+8.0+0.89%73,700
2025-12-17910.0910.0865.0897.0-13.0-1.43%123,500
2025-12-16920.0928.0896.0910.0-18.0-1.94%102,300
2025-12-15893.0930.0893.0928.0+37.0+4.15%90,200
2025-12-12878.0908.0878.0891.0+4.0+0.45%71,200
2025-12-11869.0899.0869.0887.0+15.0+1.72%109,000
2025-12-10865.0872.0846.0872.0+22.0+2.59%97,700
2025-12-09900.0902.0849.0850.0-91.0-9.67%282,300
2025-12-08917.0980.0915.0941.0+60.0+6.81%445,700
2025-12-05874.0891.0862.0881.0+33.0+3.89%71,100
2025-12-04850.0851.0836.0848.0-4.0-0.47%91,000
2025-12-03905.0907.0851.0852.0-38.0-4.27%140,200
2025-12-02897.0907.0870.0890.0+23.0+2.65%127,700
2025-12-01880.0902.0860.0867.0-11.0-1.25%83,000
2025-11-28859.0886.0855.0878.0+11.0+1.27%75,400
2025-11-27850.0871.0835.0867.0+25.0+2.97%75,400
2025-11-26808.0858.0808.0842.0+42.0+5.25%136,600
2025-11-25787.0823.0787.0800.0+18.0+2.30%116,800
2025-11-21765.0785.0761.0782.0+3.0+0.39%82,100
2025-11-20805.0805.0774.0779.0-21.0-2.63%134,300
2025-11-19783.0809.0772.0800.0+34.0+4.44%239,300
2025-11-18776.0793.0743.0766.0-16.0-2.05%402,900
2025-11-17752.0798.0752.0782.0-120.0-13.30%664,200
2025-11-14925.0925.0893.0902.0-27.0-2.91%185,000
2025-11-13940.0941.0920.0929.0-11.0-1.17%57,200
2025-11-12939.0958.0935.0940.0+2.0+0.21%67,000
2025-11-11924.0938.0922.0938.0+14.0+1.52%62,600
2025-11-10917.0930.0906.0924.0+21.0+2.33%78,500
2025-11-07912.0914.0899.0903.0-7.0-0.77%41,900
2025-11-06920.0926.0910.0910.0-8.0-0.87%39,900
2025-11-05909.0922.0898.0918.0+4.0+0.44%85,800
2025-11-04914.0925.0906.0914.0+6.0+0.66%85,400
2025-10-31921.0922.0903.0908.0-4.0-0.44%79,200
2025-10-30915.0920.0896.0912.0-3.0-0.33%105,700
2025-10-29943.0943.0909.0915.0-34.0-3.58%202,000
2025-10-28989.0989.0943.0949.0-34.0-3.46%94,700
2025-10-271,008.01,010.0982.0983.0+5.0+0.51%122,100
2025-10-24995.0995.0974.0978.0-22.0-2.20%77,600
2025-10-23982.01,007.0982.01,000.0+3.0+0.30%105,600
2025-10-22976.0997.0976.0997.0+22.0+2.26%46,100
2025-10-211,005.01,010.0972.0975.0-20.0-2.01%147,400
2025-10-20976.01,003.0960.0995.0+49.0+5.18%219,900
2025-10-17940.0957.0939.0946.0+5.0+0.53%48,600
2025-10-16941.0956.0933.0941.00.00.00%68,100
2025-10-15917.0946.0917.0941.0+26.0+2.84%59,700
2025-10-14934.0949.0903.0915.0-39.0-4.09%259,700
2025-10-10950.0963.0946.0954.0-8.0-0.83%75,500
2025-10-09973.0983.0954.0962.0-10.0-1.03%71,200
2025-10-08990.01,020.0972.0972.0-44.0-4.33%160,700
2025-10-071,040.01,044.01,002.01,016.0-12.0-1.17%233,400
2025-10-06960.01,032.0956.01,028.0+104.0+11.26%567,500
2025-10-03914.0929.0912.0924.0+3.0+0.33%76,800
2025-10-02916.0929.0916.0921.0+3.0+0.33%56,200
2025-10-01928.0930.0917.0918.0-18.0-1.92%64,300
2025-09-30922.0953.0919.0936.0+1.0+0.11%134,500
2025-09-29945.0945.0928.0935.00.00.00%61,000
2025-09-26939.0940.0923.0935.0-19.0-1.99%112,800
2025-09-25942.0955.0933.0954.0+17.0+1.81%131,200
2025-09-24930.0942.0917.0937.0+12.0+1.30%118,000
2025-09-22922.0942.0916.0925.00.00.00%147,900
2025-09-19958.0960.0918.0925.0-33.0-3.44%238,300
2025-09-18981.0985.0958.0958.0-31.0-3.13%207,100
2025-09-17968.01,000.0958.0989.0+81.0+8.92%589,200
2025-09-16902.0912.0887.0908.0+1.0+0.11%171,600
2025-09-12914.0915.0900.0907.0——51,600

直近120営業日分を表示