KabuInsight

ビューティカダンホールディングス

3041
スタンダード/卸売業/Beauty Kadan 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
2026-03-13511.0513.0511.0513.0-2.0-0.39%2,800
2026-03-12514.0515.0510.0515.0+1.0+0.19%3,200
2026-03-11517.0517.0512.0514.0+3.0+0.59%5,300
2026-03-10505.0519.0502.0511.0+11.0+2.20%12,500
2026-03-09507.0507.0496.0500.0-7.0-1.38%10,900
2026-03-06504.0510.0502.0507.0+3.0+0.60%5,200
2026-03-05489.0504.0486.0504.0+23.0+4.78%15,400
2026-03-04499.0501.0480.0481.0-24.0-4.75%30,900
2026-03-03515.0516.0504.0505.0-5.0-0.98%9,700
2026-03-02511.0516.0500.0510.0-6.0-1.16%18,100
2026-02-27496.0517.0496.0516.0+16.0+3.20%21,000
2026-02-26500.0573.0484.0500.0+1.0+0.20%211,600
2026-02-25499.0499.0496.0499.0+5.0+1.01%8,600
2026-02-24490.0494.0488.0494.0+6.0+1.23%8,400
2026-02-20486.0489.0486.0488.0+4.0+0.83%3,500
2026-02-19480.0486.0480.0484.0+4.0+0.83%7,000
2026-02-18485.0493.0480.0480.0-5.0-1.03%13,100
2026-02-17493.0499.0485.0485.0-14.0-2.81%13,500
2026-02-16495.0499.0491.0499.0+8.0+1.63%9,000
2026-02-13481.0493.0481.0491.0+10.0+2.08%17,400
2026-02-12478.0481.0478.0481.0+3.0+0.63%9,700
2026-02-10479.0479.0476.0478.0-1.0-0.21%2,600
2026-02-09480.0480.0475.0479.0+2.0+0.42%5,100
2026-02-06474.0477.0470.0477.0+7.0+1.49%9,400
2026-02-05478.0478.0469.0470.0-2.0-0.42%10,300
2026-02-04477.0477.0472.0472.0-2.0-0.42%4,100
2026-02-03479.0479.0468.0474.0-2.0-0.42%12,100
2026-02-02478.0479.0475.0476.0-2.0-0.42%7,300
2026-01-30478.0479.0472.0478.00.00.00%6,100
2026-01-29473.0479.0472.0478.0+5.0+1.06%7,000
2026-01-28478.0479.0471.0473.0-2.0-0.42%6,100
2026-01-27470.0475.0470.0475.0+5.0+1.06%23,300
2026-01-26469.0471.0468.0470.0+1.0+0.21%7,900
2026-01-23469.0469.0468.0469.0+1.0+0.21%2,200
2026-01-22468.0469.0468.0468.0-1.0-0.21%2,200
2026-01-21469.0469.0467.0469.0+1.0+0.21%3,600
2026-01-20465.0468.0465.0468.0+3.0+0.65%5,400
2026-01-19461.0466.0461.0465.0+4.0+0.87%6,700
2026-01-16463.0463.0461.0461.0+1.0+0.22%2,000
2026-01-15461.0462.0460.0460.0-1.0-0.22%3,000
2026-01-14460.0463.0459.0461.00.00.00%4,100
2026-01-13459.0461.0459.0461.0+2.0+0.44%6,300
2026-01-09455.0459.0455.0459.0+4.0+0.88%6,400
2026-01-08454.0455.0453.0455.0+3.0+0.66%2,700
2026-01-07454.0454.0452.0452.0-1.0-0.22%3,000
2026-01-06451.0453.0449.0453.0+6.0+1.34%4,600
2026-01-05448.0455.0447.0447.0+1.0+0.22%11,700
2025-12-30443.0447.0443.0446.0+3.0+0.68%9,100
2025-12-29445.0447.0440.0443.0+3.0+0.68%18,100
2025-12-26441.0442.0440.0440.0-1.0-0.23%19,800
2025-12-25442.0443.0440.0441.00.00.00%15,600
2025-12-24443.0443.0441.0441.0-1.0-0.23%11,300
2025-12-23443.0443.0442.0442.00.00.00%13,400
2025-12-22445.0446.0441.0442.0-3.0-0.67%25,000
2025-12-19447.0447.0445.0445.00.00.00%8,900
2025-12-18448.0448.0445.0445.0-1.0-0.22%8,800
2025-12-17447.0449.0446.0446.0-1.0-0.22%8,800
2025-12-16450.0450.0447.0447.00.00.00%8,600
2025-12-15450.0452.0447.0447.0-3.0-0.67%14,600
2025-12-12452.0452.0448.0450.0+1.0+0.22%23,100
2025-12-11450.0451.0449.0449.0-1.0-0.22%4,900
2025-12-10451.0452.0450.0450.0-1.0-0.22%6,200
2025-12-09452.0452.0449.0451.0-1.0-0.22%4,200
2025-12-08451.0452.0450.0452.0+2.0+0.44%6,400
2025-12-05452.0452.0449.0450.0+1.0+0.22%5,800
2025-12-04448.0450.0448.0449.0+1.0+0.22%2,600
2025-12-03450.0451.0448.0448.0-1.0-0.22%5,400
2025-12-02451.0452.0448.0449.00.00.00%9,300
2025-12-01450.0452.0448.0449.0-7.0-1.54%31,400
2025-11-28456.0456.0454.0456.0+1.0+0.22%5,900
2025-11-27457.0457.0452.0455.0+2.0+0.44%4,400
2025-11-26455.0456.0453.0453.0-3.0-0.66%1,800
2025-11-25457.0457.0455.0456.0+1.0+0.22%5,500
2025-11-21453.0455.0453.0455.0+1.0+0.22%1,300
2025-11-20454.0456.0454.0454.00.00.00%2,600
2025-11-19453.0454.0453.0454.0+4.0+0.89%1,700
2025-11-18455.0456.0450.0450.0-3.0-0.66%5,100
2025-11-17456.0457.0451.0453.0-2.0-0.44%9,600
2025-11-14454.0457.0454.0455.0-1.0-0.22%5,400
2025-11-13457.0457.0455.0456.00.00.00%4,000
2025-11-12456.0458.0455.0456.0-1.0-0.22%2,000
2025-11-11455.0458.0455.0457.0+3.0+0.66%2,400
2025-11-10451.0454.0451.0454.0+3.0+0.67%5,200
2025-11-07452.0452.0451.0451.0-1.0-0.22%2,800
2025-11-06448.0452.0448.0452.0+4.0+0.89%4,700
2025-11-05450.0450.0448.0448.0-4.0-0.88%6,900
2025-11-04453.0453.0450.0452.0-1.0-0.22%7,200
2025-10-31452.0453.0450.0453.0+4.0+0.89%6,000
2025-10-30446.0452.0446.0449.00.00.00%7,200
2025-10-29452.0455.0444.0449.0-3.0-0.66%22,000
2025-10-28452.0456.0452.0452.00.00.00%3,000
2025-10-27457.0457.0452.0452.0-3.0-0.66%9,100
2025-10-24454.0455.0453.0455.0+1.0+0.22%1,500
2025-10-23457.0457.0452.0454.0+1.0+0.22%3,300
2025-10-22456.0456.0451.0453.0-1.0-0.22%3,500
2025-10-21455.0455.0452.0454.0+1.0+0.22%5,900
2025-10-20457.0458.0453.0453.0-2.0-0.44%6,600
2025-10-17459.0459.0455.0455.0-1.0-0.22%2,900
2025-10-16459.0462.0454.0456.0-5.0-1.08%7,800
2025-10-15455.0468.0452.0461.0+6.0+1.32%12,700
2025-10-14452.0456.0451.0455.0+2.0+0.44%6,000
2025-10-10453.0456.0453.0453.0-1.0-0.22%2,600
2025-10-09455.0455.0452.0454.00.00.00%2,700
2025-10-08454.0455.0452.0454.0+2.0+0.44%2,200
2025-10-07452.0455.0452.0452.0-2.0-0.44%4,200
2025-10-06456.0456.0451.0454.0+2.0+0.44%6,600
2025-10-03454.0457.0451.0452.0+2.0+0.44%5,300
2025-10-02454.0454.0449.0450.0-2.0-0.44%11,300
2025-10-01457.0457.0450.0452.0-3.0-0.66%11,200
2025-09-30456.0457.0455.0455.0-4.0-0.87%6,100
2025-09-29456.0460.0455.0459.0+3.0+0.66%8,700
2025-09-26455.0456.0453.0456.00.00.00%8,100
2025-09-25456.0458.0456.0456.0+1.0+0.22%3,100
2025-09-24458.0459.0455.0455.0-1.0-0.22%9,000
2025-09-22454.0456.0454.0456.0+3.0+0.66%7,500
2025-09-19454.0456.0450.0453.0-1.0-0.22%13,500
2025-09-18460.0460.0453.0454.0-4.0-0.87%14,800
2025-09-17462.0462.0456.0458.0-3.0-0.65%9,700
2025-09-16459.0461.0458.0461.0+3.0+0.66%5,300
2025-09-12459.0459.0456.0458.0——3,300

直近120営業日分を表示