KabuInsight

スター・マイカ・ホールディングス

2975
プライム/不動産業/Star Mica 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
2026-03-131,608.01,654.01,605.01,631.0-10.0-0.61%112,700
2026-03-121,651.01,664.01,635.01,641.0-35.0-2.09%131,800
2026-03-111,670.01,700.01,663.01,676.0+13.0+0.78%110,600
2026-03-101,610.01,669.01,608.01,663.0+61.0+3.81%154,800
2026-03-091,566.01,602.01,546.01,602.0-67.0-4.01%290,200
2026-03-061,633.01,672.01,616.01,669.0+26.0+1.58%103,000
2026-03-051,620.01,659.01,610.01,643.0+66.0+4.19%166,000
2026-03-041,616.01,625.01,547.01,577.0-76.0-4.60%202,500
2026-03-031,691.01,736.01,648.01,653.0+11.0+0.67%317,200
2026-03-021,627.01,658.01,607.01,642.0-25.0-1.50%141,200
2026-02-271,620.01,669.01,618.01,667.0+55.0+3.41%189,500
2026-02-261,612.01,650.01,608.01,612.0+18.0+1.13%140,200
2026-02-251,569.01,612.01,552.01,594.0+37.0+2.38%173,500
2026-02-241,586.01,586.01,545.01,557.0-39.0-2.44%208,900
2026-02-201,590.01,596.01,551.01,596.0-29.0-1.78%120,000
2026-02-191,581.01,628.01,580.01,625.0+44.0+2.78%162,200
2026-02-181,597.01,597.01,581.01,581.0+2.0+0.13%82,100
2026-02-171,630.01,630.01,568.01,579.0-31.0-1.93%229,600
2026-02-161,600.01,630.01,585.01,610.0+16.0+1.00%324,100
2026-02-131,610.01,614.01,551.01,594.0-16.0-0.99%315,000
2026-02-121,595.01,629.01,580.01,610.0+15.0+0.94%211,800
2026-02-101,573.01,605.01,567.01,595.0+34.0+2.18%140,300
2026-02-091,567.01,576.01,547.01,561.0+15.0+0.97%168,100
2026-02-061,520.01,560.01,516.01,546.0+16.0+1.05%233,600
2026-02-051,538.01,543.01,523.01,530.0+28.0+1.86%141,800
2026-02-041,459.01,506.01,459.01,502.0+42.0+2.88%180,100
2026-02-031,478.01,480.01,450.01,460.00.00.00%187,200
2026-02-021,487.01,511.01,460.01,460.0+3.0+0.21%246,500
2026-01-301,435.01,465.01,423.01,457.0+29.0+2.03%151,300
2026-01-291,432.01,441.01,408.01,428.0+1.0+0.07%256,500
2026-01-281,442.01,452.01,423.01,427.0-18.0-1.25%211,000
2026-01-271,446.01,453.01,424.01,445.0-10.0-0.69%201,400
2026-01-261,439.01,471.01,433.01,455.0+7.0+0.48%263,300
2026-01-231,474.01,485.01,438.01,448.0-18.0-1.23%221,700
2026-01-221,454.01,490.01,449.01,466.0+37.0+2.59%292,000
2026-01-211,438.01,453.01,412.01,429.0-55.0-3.71%350,400
2026-01-201,502.01,509.01,446.01,484.0-42.0-2.75%368,000
2026-01-191,525.01,540.01,502.01,526.0-22.0-1.42%208,900
2026-01-161,546.01,570.01,519.01,548.0-11.0-0.71%235,600
2026-01-151,551.01,576.01,512.01,559.0+8.0+0.52%274,400
2026-01-141,604.01,610.01,508.01,551.0+117.0+8.16%868,100
2026-01-131,418.01,445.01,380.01,434.0+36.0+2.58%329,000
2026-01-091,407.01,421.01,382.01,398.0+4.0+0.29%204,700
2026-01-081,420.01,440.01,386.01,394.0-46.0-3.19%259,600
2026-01-071,397.01,444.01,389.01,440.0+42.0+3.00%227,600
2026-01-061,365.01,401.01,359.01,398.0+43.0+3.17%180,800
2026-01-051,367.01,369.01,333.01,355.0-6.0-0.44%178,700
2025-12-301,358.01,380.01,357.01,361.0-6.0-0.44%148,200
2025-12-291,368.01,391.01,356.01,367.0+12.0+0.89%228,500
2025-12-261,340.01,364.01,335.01,355.0+26.0+1.96%169,900
2025-12-251,329.01,342.01,326.01,329.0+12.0+0.91%119,600
2025-12-241,300.01,327.01,297.01,317.0+33.0+2.57%185,200
2025-12-231,252.01,289.01,249.01,284.0+38.0+3.05%130,300
2025-12-221,278.01,285.01,246.01,246.0-23.0-1.81%152,900
2025-12-191,238.01,269.01,236.01,269.0+22.0+1.76%125,600
2025-12-181,240.01,249.01,236.01,247.0+12.0+0.97%79,200
2025-12-171,250.01,250.01,222.01,235.0+1.0+0.08%74,200
2025-12-161,249.01,253.01,233.01,234.0-23.0-1.83%91,300
2025-12-151,228.01,257.01,217.01,257.0+21.0+1.70%80,100
2025-12-121,217.01,238.01,217.01,236.0+32.0+2.66%91,900
2025-12-111,229.01,230.01,195.01,204.0-18.0-1.47%105,700
2025-12-101,227.01,231.01,221.01,222.0+3.0+0.25%93,100
2025-12-091,250.01,252.01,215.01,219.0-34.0-2.71%128,900
2025-12-081,214.01,254.01,214.01,253.0+39.0+3.21%183,700
2025-12-051,212.01,217.01,202.01,214.00.00.00%119,600
2025-12-041,205.01,221.01,201.01,214.0+12.0+1.00%103,500
2025-12-031,247.01,259.01,191.01,202.0-38.0-3.06%213,400
2025-12-021,238.01,252.01,222.01,240.0+2.0+0.16%154,300
2025-12-011,263.01,264.01,227.01,238.0-25.0-1.98%326,400
2025-11-281,155.01,268.01,149.01,263.0+104.0+8.97%507,100
2025-11-271,167.01,167.01,146.01,159.0-32.0-2.69%289,400
2025-11-261,183.01,203.01,172.01,191.0+16.0+1.36%466,100
2025-11-251,170.01,181.01,162.01,175.0+8.0+0.69%194,000
2025-11-211,149.01,173.01,149.01,167.0+25.0+2.19%204,900
2025-11-201,136.01,149.01,132.01,142.0+15.0+1.33%123,800
2025-11-191,130.01,140.01,123.01,127.0+2.0+0.18%172,700
2025-11-181,128.01,133.01,115.01,125.0-20.0-1.75%219,400
2025-11-171,190.01,197.01,145.01,145.0-43.0-3.62%208,400
2025-11-141,164.01,188.01,161.01,188.0+28.0+2.41%148,900
2025-11-131,149.01,160.01,144.01,160.0+11.0+0.96%99,600
2025-11-121,129.01,152.01,126.01,149.0+28.0+2.50%133,100
2025-11-111,146.01,151.01,117.01,121.0-33.0-2.86%178,800
2025-11-101,133.01,162.01,125.01,154.0+35.0+3.13%176,200
2025-11-071,124.01,131.01,114.01,119.0-2.0-0.18%75,700
2025-11-061,105.01,126.01,100.01,121.0+5.0+0.45%162,500
2025-11-051,126.01,133.01,098.01,116.0-16.0-1.41%129,700
2025-11-041,135.01,145.01,119.01,132.0-6.0-0.53%182,700
2025-10-311,148.01,150.01,129.01,138.0-16.0-1.39%232,400
2025-10-301,129.01,160.01,115.01,154.0+21.0+1.85%321,700
2025-10-291,208.01,209.01,123.01,133.0-73.0-6.05%528,200
2025-10-281,229.01,237.01,205.01,206.0-15.0-1.23%306,000
2025-10-271,200.01,227.01,199.01,221.0+21.0+1.75%391,100
2025-10-241,198.01,200.01,176.01,200.0+13.0+1.10%188,600
2025-10-231,184.01,198.01,173.01,187.0-2.0-0.17%159,600
2025-10-221,162.01,190.01,158.01,189.0+27.0+2.32%280,600
2025-10-211,142.01,172.01,135.01,162.0+11.0+0.96%228,000
2025-10-201,151.01,166.01,145.01,151.0+4.0+0.35%272,900
2025-10-171,146.01,150.01,131.01,147.0+5.0+0.44%139,800
2025-10-161,141.01,155.01,139.01,142.0+15.0+1.33%140,700
2025-10-151,110.01,130.01,110.01,127.0+18.0+1.62%121,200
2025-10-141,118.01,128.01,101.01,109.0-16.0-1.42%244,500
2025-10-101,169.01,169.01,125.01,125.0-50.0-4.26%370,800
2025-10-091,200.01,205.01,172.01,175.0-28.0-2.33%283,500
2025-10-081,215.01,230.01,203.01,203.0-8.0-0.66%191,100
2025-10-071,218.01,230.01,206.01,211.0-19.0-1.54%296,500
2025-10-061,209.01,235.01,202.01,230.0+51.0+4.33%494,400
2025-10-031,157.01,205.01,154.01,179.0+7.0+0.60%457,400
2025-10-021,209.01,226.01,162.01,172.0-48.0-3.93%595,700
2025-10-011,260.01,311.01,204.01,220.0+36.0+3.04%1,288,200
2025-09-301,205.01,218.01,179.01,184.0-33.0-2.71%473,000
2025-09-291,211.01,227.01,197.01,217.0+14.0+1.16%474,300
2025-09-261,150.01,203.01,149.01,203.0+61.0+5.34%369,300
2025-09-251,142.01,144.01,133.01,142.0+4.0+0.35%116,000
2025-09-241,136.01,146.01,130.01,138.0+2.0+0.18%124,000
2025-09-221,148.01,150.01,136.01,136.0-6.0-0.53%118,700
2025-09-191,132.01,146.01,124.01,142.0+9.0+0.79%222,900
2025-09-181,156.01,166.01,130.01,133.0-20.0-1.73%146,900
2025-09-171,162.01,162.01,141.01,153.0-11.0-0.95%128,700
2025-09-161,165.01,169.01,152.01,164.0+3.0+0.26%175,700
2025-09-121,139.01,165.01,139.01,161.0——188,700

直近120営業日分を表示