KabuInsight

ストレージ王

2997
グロース/不動産業/STORAGE-OH 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
2026-03-13929.0938.0928.0935.0+5.0+0.54%1,600
2026-03-12929.0930.0929.0930.0-6.0-0.64%900
2026-03-11932.0937.0924.0936.0+13.0+1.41%3,800
2026-03-10936.0942.0923.0923.0-11.0-1.18%3,500
2026-03-09940.0940.0921.0934.0-15.0-1.58%7,400
2026-03-06938.0949.0938.0949.0+11.0+1.17%2,500
2026-03-05944.0944.0938.0938.0+3.0+0.32%700
2026-03-04943.0943.0929.0935.0-11.0-1.16%2,800
2026-03-03945.0952.0941.0946.0+1.0+0.11%1,800
2026-03-02950.0954.0944.0945.0-3.0-0.32%2,800
2026-02-27935.0948.0935.0948.0+19.0+2.05%3,600
2026-02-26929.0932.0928.0929.00.00.00%3,800
2026-02-25931.0935.0929.0929.0-2.0-0.21%2,800
2026-02-24931.0938.0930.0931.00.00.00%3,200
2026-02-20933.0933.0931.0931.0-2.0-0.21%3,600
2026-02-19934.0935.0933.0933.0-1.0-0.11%1,500
2026-02-18932.0942.0930.0934.0+3.0+0.32%3,200
2026-02-17942.0942.0931.0931.0-7.0-0.75%2,500
2026-02-16927.0938.0927.0938.0+14.0+1.52%2,300
2026-02-13933.0944.0924.0924.0-6.0-0.65%4,500
2026-02-12921.0935.0921.0930.0+5.0+0.54%4,800
2026-02-10922.0930.0921.0925.0-9.0-0.96%8,700
2026-02-09953.0955.0931.0934.0-19.0-1.99%10,500
2026-02-06960.0960.0952.0953.0-3.0-0.31%6,500
2026-02-05960.0962.0956.0956.0-6.0-0.62%7,700
2026-02-04959.0965.0959.0962.0+3.0+0.31%4,000
2026-02-03957.0975.0957.0959.0-1.0-0.10%7,600
2026-02-02982.0982.0960.0960.0-24.0-2.44%9,900
2026-01-30956.0984.0954.0984.0+13.0+1.34%14,600
2026-01-29980.0999.0971.0971.0-129.0-11.73%48,600
2026-01-281,165.01,165.01,100.01,100.0-74.0-6.30%37,000
2026-01-271,170.01,180.01,170.01,174.0-7.0-0.59%11,500
2026-01-261,180.01,181.01,175.01,181.00.00.00%9,300
2026-01-231,191.01,193.01,180.01,181.0-15.0-1.25%15,000
2026-01-221,188.01,199.01,188.01,196.0+8.0+0.67%7,100
2026-01-211,185.01,188.01,180.01,188.0+8.0+0.68%8,800
2026-01-201,180.01,180.01,175.01,180.0+5.0+0.43%3,800
2026-01-191,170.01,182.01,166.01,175.0+12.0+1.03%14,400
2026-01-161,164.01,167.01,162.01,163.0+1.0+0.09%5,600
2026-01-151,162.01,166.01,158.01,162.00.00.00%6,900
2026-01-141,151.01,166.01,150.01,162.0+6.0+0.52%11,500
2026-01-131,178.01,178.01,155.01,156.0-22.0-1.87%20,800
2026-01-091,189.01,196.01,175.01,178.0-9.0-0.76%12,900
2026-01-081,165.01,193.01,165.01,187.0+23.0+1.98%16,500
2026-01-071,154.01,164.01,150.01,164.0+11.0+0.95%8,000
2026-01-061,170.01,170.01,148.01,153.0-7.0-0.60%16,400
2026-01-051,210.01,210.01,135.01,160.0-53.0-4.37%32,400
2025-12-301,253.01,253.01,170.01,213.0-42.0-3.35%22,500
2025-12-291,180.01,275.01,175.01,255.0+76.0+6.45%25,000
2025-12-261,165.01,180.01,165.01,179.0+20.0+1.73%10,300
2025-12-251,150.01,159.01,143.01,159.0+10.0+0.87%7,600
2025-12-241,138.01,150.01,138.01,149.0+10.0+0.88%4,200
2025-12-231,128.01,142.01,125.01,139.0+6.0+0.53%5,900
2025-12-221,118.01,223.01,118.01,133.0+15.0+1.34%27,000
2025-12-191,115.01,120.01,110.01,118.0+4.0+0.36%4,400
2025-12-181,109.01,116.01,096.01,114.0+7.0+0.63%7,700
2025-12-171,092.01,107.01,092.01,107.0+11.0+1.00%4,000
2025-12-161,078.01,114.01,071.01,096.0+29.0+2.72%14,100
2025-12-151,072.01,075.01,062.01,067.0-5.0-0.47%4,800
2025-12-121,071.01,072.01,067.01,072.0+6.0+0.56%2,000
2025-12-111,071.01,071.01,059.01,066.0+5.0+0.47%4,600
2025-12-101,062.01,062.01,059.01,061.0+5.0+0.47%1,800
2025-12-091,060.01,060.01,054.01,056.0-4.0-0.38%2,300
2025-12-081,061.01,061.01,055.01,060.0-1.0-0.09%2,800
2025-12-051,060.01,063.01,050.01,061.0+6.0+0.57%2,800
2025-12-041,050.01,065.01,050.01,055.0+5.0+0.48%2,900
2025-12-031,065.01,065.01,038.01,050.0-13.0-1.22%3,800
2025-12-021,063.01,064.01,053.01,063.0+14.0+1.33%4,000
2025-12-011,035.01,063.01,035.01,049.0+14.0+1.35%10,400
2025-11-281,033.01,035.01,030.01,035.0+2.0+0.19%2,400
2025-11-271,022.01,033.01,017.01,033.0+13.0+1.27%2,400
2025-11-261,014.01,022.01,014.01,020.0+6.0+0.59%3,800
2025-11-251,015.01,019.01,014.01,014.0+1.0+0.10%1,100
2025-11-211,014.01,018.01,013.01,013.0-1.0-0.10%700
2025-11-201,021.01,022.01,010.01,014.0-7.0-0.69%2,700
2025-11-191,015.01,021.01,011.01,021.0+6.0+0.59%1,500
2025-11-181,015.01,018.01,013.01,015.0-1.0-0.10%800
2025-11-171,022.01,022.01,016.01,016.0-6.0-0.59%1,300
2025-11-141,013.01,026.01,013.01,022.0+7.0+0.69%1,100
2025-11-131,011.01,020.01,011.01,015.0+2.0+0.20%1,100
2025-11-121,003.01,020.01,003.01,013.0+9.0+0.90%1,000
2025-11-111,009.01,019.01,002.01,004.0-22.0-2.14%5,200
2025-11-101,025.01,029.01,019.01,026.0-2.0-0.19%1,600
2025-11-071,029.01,036.01,028.01,028.0-2.0-0.19%700
2025-11-061,024.01,033.01,024.01,030.0+6.0+0.59%800
2025-11-051,032.01,032.01,020.01,024.0-8.0-0.78%1,600
2025-11-041,030.01,036.01,027.01,032.0+10.0+0.98%2,100
2025-10-311,022.01,029.01,022.01,022.0+5.0+0.49%1,900
2025-10-301,024.01,028.01,012.01,017.0-6.0-0.59%2,600
2025-10-291,040.01,040.01,006.01,023.0-7.0-0.68%5,300
2025-10-281,030.01,033.01,030.01,030.0+5.0+0.49%1,500
2025-10-271,036.01,036.01,025.01,025.0-2.0-0.19%3,000
2025-10-241,025.01,032.01,024.01,027.0+5.0+0.49%3,000
2025-10-231,025.01,025.01,019.01,022.00.00.00%1,000
2025-10-221,039.01,039.01,017.01,022.0-17.0-1.64%3,500
2025-10-211,013.01,039.01,013.01,039.0+26.0+2.57%3,000
2025-10-201,010.01,015.01,003.01,013.0+17.0+1.71%2,300
2025-10-171,002.01,002.0996.0996.0-6.0-0.60%2,600
2025-10-161,001.01,008.01,001.01,002.0+1.0+0.10%500
2025-10-151,011.01,015.0999.01,001.0-5.0-0.50%3,300
2025-10-141,011.01,021.01,006.01,006.0-16.0-1.57%2,700
2025-10-101,019.01,029.01,005.01,022.0-6.0-0.58%3,400
2025-10-091,018.01,036.01,017.01,028.0+5.0+0.49%1,500
2025-10-081,029.01,029.01,019.01,023.0-6.0-0.58%1,300
2025-10-071,020.01,030.01,020.01,029.0+9.0+0.88%2,000
2025-10-061,046.01,050.01,020.01,020.0-18.0-1.73%5,300
2025-10-031,026.01,038.01,020.01,038.0+23.0+2.27%4,300
2025-10-021,006.01,021.01,004.01,015.0+5.0+0.50%2,500
2025-10-011,070.01,070.01,001.01,010.0-44.0-4.17%12,200
2025-09-301,043.01,055.01,028.01,054.0+25.0+2.43%7,100
2025-09-291,024.01,035.01,020.01,029.0+4.0+0.39%2,400
2025-09-261,019.01,033.01,014.01,025.0+7.0+0.69%6,100
2025-09-251,009.01,019.0998.01,018.0+24.0+2.41%12,600
2025-09-241,003.01,014.0990.0994.0+3.0+0.30%8,600
2025-09-22984.01,004.0976.0991.0+11.0+1.12%8,100
2025-09-19978.0980.0971.0980.0+8.0+0.82%3,900
2025-09-18968.0980.0965.0972.0+4.0+0.41%4,400
2025-09-17959.0971.0959.0968.0+7.0+0.73%1,700
2025-09-16960.0970.0958.0961.0-8.0-0.83%5,300
2025-09-12965.0974.0942.0969.0——5,300

直近120営業日分を表示