KabuInsight

ピックルスホールディングス

2935
プライム/食料品/PICKLES 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
2026-03-131,184.01,199.01,184.01,189.0-1.0-0.08%25,200
2026-03-121,193.01,202.01,190.01,190.0-14.0-1.16%30,000
2026-03-111,198.01,210.01,198.01,204.0+9.0+0.75%22,800
2026-03-101,201.01,204.01,190.01,195.0-1.0-0.08%25,500
2026-03-091,181.01,197.01,164.01,196.0-7.0-0.58%60,100
2026-03-061,200.01,210.01,189.01,203.0-13.0-1.07%37,200
2026-03-051,213.01,225.01,210.01,216.0+33.0+2.79%40,900
2026-03-041,190.01,200.01,167.01,183.0-29.0-2.39%94,300
2026-03-031,226.01,241.01,212.01,212.0-23.0-1.86%133,900
2026-03-021,221.01,241.01,215.01,235.0-1.0-0.08%138,800
2026-02-271,229.01,239.01,218.01,236.0+3.0+0.24%83,400
2026-02-261,249.01,249.01,221.01,233.0-60.0-4.64%284,300
2026-02-251,291.01,294.01,288.01,293.0+5.0+0.39%127,500
2026-02-241,295.01,296.01,280.01,288.0+11.0+0.86%73,900
2026-02-201,285.01,285.01,277.01,277.0-8.0-0.62%62,800
2026-02-191,287.01,290.01,283.01,285.00.00.00%39,000
2026-02-181,290.01,292.01,285.01,285.0-1.0-0.08%38,400
2026-02-171,288.01,291.01,286.01,286.0-1.0-0.08%37,100
2026-02-161,292.01,300.01,287.01,287.0+1.0+0.08%46,500
2026-02-131,290.01,292.01,280.01,286.0-4.0-0.31%47,700
2026-02-121,281.01,294.01,281.01,290.0+9.0+0.70%61,100
2026-02-101,283.01,285.01,281.01,281.0-1.0-0.08%46,200
2026-02-091,286.01,289.01,281.01,282.0+9.0+0.71%48,800
2026-02-061,278.01,279.01,272.01,273.0+1.0+0.08%44,400
2026-02-051,270.01,277.01,263.01,272.0+17.0+1.35%52,200
2026-02-041,245.01,259.01,245.01,255.0+5.0+0.40%49,500
2026-02-031,254.01,254.01,242.01,250.0+8.0+0.64%82,200
2026-02-021,259.01,270.01,242.01,242.0-8.0-0.64%60,400
2026-01-301,232.01,255.01,223.01,250.0+24.0+1.96%63,400
2026-01-291,238.01,239.01,221.01,226.0-13.0-1.05%62,300
2026-01-281,260.01,260.01,239.01,239.0-14.0-1.12%64,700
2026-01-271,250.01,260.01,246.01,253.0+3.0+0.24%51,500
2026-01-261,259.01,259.01,243.01,250.0-14.0-1.11%94,400
2026-01-231,283.01,284.01,264.01,264.0-19.0-1.48%109,000
2026-01-221,285.01,288.01,281.01,283.0-1.0-0.08%63,100
2026-01-211,300.01,300.01,283.01,284.0-20.0-1.53%66,400
2026-01-201,312.01,312.01,296.01,304.0-5.0-0.38%59,000
2026-01-191,302.01,312.01,292.01,309.0+13.0+1.00%55,800
2026-01-161,300.01,300.01,280.01,296.0-4.0-0.31%65,700
2026-01-151,308.01,311.01,299.01,300.0-8.0-0.61%48,100
2026-01-141,300.01,308.01,294.01,308.0+13.0+1.00%49,400
2026-01-131,312.01,314.01,292.01,295.0-4.0-0.31%98,900
2026-01-091,297.01,305.01,289.01,299.0+13.0+1.01%61,700
2026-01-081,306.01,308.01,286.01,286.0-12.0-0.92%85,400
2026-01-071,302.01,319.01,298.01,298.0-4.0-0.31%63,100
2026-01-061,310.01,320.01,301.01,302.0-8.0-0.61%84,800
2026-01-051,340.01,341.01,310.01,310.0-15.0-1.13%128,600
2025-12-301,329.01,345.01,313.01,325.0-26.0-1.92%171,000
2025-12-291,394.01,394.01,339.01,351.0-20.0-1.46%254,100
2025-12-261,349.01,373.01,345.01,371.0+22.0+1.63%59,700
2025-12-251,343.01,349.01,338.01,349.0+11.0+0.82%19,600
2025-12-241,343.01,349.01,335.01,338.0-4.0-0.30%38,100
2025-12-231,315.01,343.01,310.01,342.0+49.0+3.79%51,600
2025-12-221,314.01,314.01,287.01,293.0-19.0-1.45%46,000
2025-12-191,294.01,312.01,290.01,312.0+22.0+1.71%29,300
2025-12-181,276.01,292.01,276.01,290.0+17.0+1.34%18,600
2025-12-171,287.01,293.01,271.01,273.0-8.0-0.62%28,500
2025-12-161,262.01,290.01,262.01,281.0+22.0+1.75%41,800
2025-12-151,243.01,260.01,239.01,259.0+22.0+1.78%22,200
2025-12-121,222.01,240.01,222.01,237.0+17.0+1.39%36,000
2025-12-111,240.01,240.01,220.01,220.0-20.0-1.61%32,900
2025-12-101,240.01,245.01,236.01,240.0-1.0-0.08%19,100
2025-12-091,249.01,251.01,235.01,241.0-11.0-0.88%24,300
2025-12-081,245.01,258.01,244.01,252.0+12.0+0.97%37,500
2025-12-051,248.01,255.01,240.01,240.0-8.0-0.64%36,300
2025-12-041,260.01,267.01,248.01,248.0-5.0-0.40%78,300
2025-12-031,194.01,266.01,188.01,253.0+53.0+4.42%198,600
2025-12-021,190.01,205.01,189.01,200.0+4.0+0.33%18,800
2025-12-011,187.01,202.01,182.01,196.0+10.0+0.84%42,700
2025-11-281,190.01,197.01,185.01,186.0-7.0-0.59%20,300
2025-11-271,189.01,198.01,185.01,193.0+4.0+0.34%27,900
2025-11-261,178.01,189.01,175.01,189.0+25.0+2.15%27,900
2025-11-251,181.01,181.01,164.01,164.0-17.0-1.44%23,800
2025-11-211,169.01,181.01,160.01,181.0+11.0+0.94%39,400
2025-11-201,170.01,183.01,156.01,170.00.00.00%60,800
2025-11-191,180.01,185.01,165.01,170.0-16.0-1.35%32,900
2025-11-181,178.01,188.01,174.01,186.0+13.0+1.11%44,800
2025-11-171,167.01,176.01,159.01,173.0+24.0+2.09%41,800
2025-11-141,167.01,167.01,143.01,149.0-15.0-1.29%25,300
2025-11-131,160.01,167.01,153.01,164.0+13.0+1.13%22,300
2025-11-121,143.01,164.01,143.01,151.0+11.0+0.96%25,600
2025-11-111,134.01,140.01,126.01,140.0+6.0+0.53%21,000
2025-11-101,147.01,147.01,133.01,134.0-3.0-0.26%22,700
2025-11-071,135.01,147.01,127.01,137.0+14.0+1.25%33,100
2025-11-061,115.01,134.01,115.01,123.0+14.0+1.26%30,800
2025-11-051,108.01,114.01,084.01,109.0+3.0+0.27%38,800
2025-11-041,093.01,120.01,093.01,106.0+7.0+0.64%29,900
2025-10-311,100.01,104.01,091.01,099.0-1.0-0.09%36,100
2025-10-301,121.01,130.01,100.01,100.0-21.0-1.87%59,400
2025-10-291,144.01,150.01,120.01,121.0-33.0-2.86%46,800
2025-10-281,168.01,173.01,154.01,154.0-14.0-1.20%39,700
2025-10-271,160.01,171.01,146.01,168.0+11.0+0.95%32,700
2025-10-241,154.01,164.01,141.01,157.0+5.0+0.43%39,500
2025-10-231,149.01,165.01,149.01,152.0+2.0+0.17%28,400
2025-10-221,146.01,160.01,145.01,150.0+2.0+0.17%27,800
2025-10-211,197.01,197.01,147.01,148.0+16.0+1.41%53,000
2025-10-201,125.01,142.01,122.01,132.0+18.0+1.62%22,100
2025-10-171,112.01,119.01,108.01,114.0-6.0-0.54%22,500
2025-10-161,133.01,143.01,113.01,120.0-13.0-1.15%52,600
2025-10-151,143.01,143.01,125.01,133.0+12.0+1.07%28,000
2025-10-141,145.01,145.01,121.01,121.0-39.0-3.36%60,400
2025-10-101,167.01,171.01,156.01,160.0-13.0-1.11%65,000
2025-10-091,172.01,176.01,154.01,173.0-3.0-0.26%43,800
2025-10-081,152.01,176.01,150.01,176.0+26.0+2.26%73,600
2025-10-071,148.01,154.01,135.01,150.00.00.00%53,600
2025-10-061,167.01,168.01,141.01,150.0-9.0-0.78%45,800
2025-10-031,150.01,166.01,145.01,159.0-3.0-0.26%38,800
2025-10-021,119.01,179.01,119.01,162.0+33.0+2.92%81,100
2025-10-011,155.01,157.01,122.01,129.0-34.0-2.92%133,800
2025-09-301,180.01,181.01,162.01,163.0-18.0-1.52%78,900
2025-09-291,180.01,192.01,176.01,181.0+4.0+0.34%45,200
2025-09-261,174.01,187.01,162.01,177.00.00.00%56,800
2025-09-251,170.01,185.01,153.01,177.0-10.0-0.84%69,700
2025-09-241,178.01,198.01,157.01,187.0+31.0+2.68%111,500
2025-09-221,095.01,206.01,084.01,156.0+70.0+6.45%234,600
2025-09-191,084.01,097.01,062.01,086.0+2.0+0.18%40,600
2025-09-181,079.01,089.01,065.01,084.0+5.0+0.46%23,800
2025-09-171,069.01,079.01,068.01,079.0+10.0+0.94%24,300
2025-09-161,050.01,069.01,046.01,069.0+27.0+2.59%48,400
2025-09-121,048.01,049.01,039.01,042.0——20,900

直近120営業日分を表示