KabuInsight

銚子丸

3075
スタンダード/小売業/Choushimaru 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
2026-03-131,598.01,600.01,590.01,600.0-1.0-0.06%4,400
2026-03-121,618.01,618.01,585.01,601.0-17.0-1.05%6,700
2026-03-111,623.01,628.01,616.01,618.0+4.0+0.25%4,300
2026-03-101,609.01,626.01,599.01,614.0+21.0+1.32%9,800
2026-03-091,611.01,611.01,575.01,593.0-18.0-1.12%11,900
2026-03-061,606.01,611.01,593.01,611.0+5.0+0.31%11,600
2026-03-051,588.01,610.01,587.01,606.0+46.0+2.95%8,600
2026-03-041,570.01,577.01,560.01,560.0-11.0-0.70%15,900
2026-03-031,603.01,606.01,571.01,571.0-32.0-2.00%23,400
2026-03-021,619.01,619.01,603.01,603.0-13.0-0.80%16,600
2026-02-271,614.01,622.01,608.01,616.0+8.0+0.50%17,600
2026-02-261,628.01,631.01,602.01,608.0-83.0-4.91%49,300
2026-02-251,685.01,691.01,678.01,691.0+13.0+0.77%37,400
2026-02-241,682.01,683.01,673.01,678.0+6.0+0.36%22,000
2026-02-201,680.01,687.01,665.01,672.0+2.0+0.12%29,100
2026-02-191,665.01,670.01,665.01,670.0+9.0+0.54%11,300
2026-02-181,665.01,667.01,661.01,661.00.00.00%12,900
2026-02-171,655.01,664.01,655.01,661.0+1.0+0.06%9,100
2026-02-161,656.01,664.01,656.01,660.0+4.0+0.24%12,300
2026-02-131,661.01,664.01,656.01,656.0-3.0-0.18%6,200
2026-02-121,660.01,662.01,655.01,659.0+4.0+0.24%12,100
2026-02-101,655.01,659.01,651.01,655.0+5.0+0.30%6,200
2026-02-091,648.01,658.01,640.01,650.0-8.0-0.48%13,300
2026-02-061,649.01,658.01,640.01,658.0+12.0+0.73%9,800
2026-02-051,635.01,647.01,635.01,646.0+11.0+0.67%6,600
2026-02-041,640.01,640.01,630.01,635.0+4.0+0.25%4,700
2026-02-031,630.01,638.01,626.01,631.00.00.00%5,000
2026-02-021,625.01,633.01,625.01,631.0+6.0+0.37%5,600
2026-01-301,635.01,635.01,623.01,625.0-11.0-0.67%8,200
2026-01-291,649.01,649.01,634.01,636.0-6.0-0.37%6,800
2026-01-281,648.01,649.01,641.01,642.0-2.0-0.12%8,500
2026-01-271,650.01,650.01,634.01,644.0-6.0-0.36%6,100
2026-01-261,640.01,650.01,639.01,650.0+1.0+0.06%7,000
2026-01-231,645.01,650.01,633.01,649.0+4.0+0.24%9,800
2026-01-221,645.01,650.01,642.01,645.0-2.0-0.12%7,600
2026-01-211,645.01,655.01,645.01,647.0+2.0+0.12%7,200
2026-01-201,651.01,651.01,645.01,645.0+4.0+0.24%8,600
2026-01-191,655.01,655.01,641.01,641.0-9.0-0.55%8,800
2026-01-161,655.01,660.01,641.01,650.0+3.0+0.18%8,900
2026-01-151,650.01,655.01,640.01,647.0+1.0+0.06%18,100
2026-01-141,618.01,646.01,608.01,646.0+40.0+2.49%45,900
2026-01-131,613.01,619.01,596.01,606.0-4.0-0.25%19,500
2026-01-091,596.01,610.01,585.01,610.0+14.0+0.88%12,800
2026-01-081,590.01,599.01,577.01,596.0+7.0+0.44%9,300
2026-01-071,599.01,599.01,587.01,589.0-6.0-0.38%4,800
2026-01-061,590.01,599.01,574.01,595.0+2.0+0.13%11,700
2026-01-051,581.01,599.01,580.01,593.0+15.0+0.95%14,900
2025-12-301,565.01,580.01,565.01,578.0+13.0+0.83%9,900
2025-12-291,540.01,574.01,540.01,565.0+18.0+1.16%11,500
2025-12-261,544.01,555.01,540.01,547.0+3.0+0.19%15,100
2025-12-251,550.01,553.01,542.01,544.0-3.0-0.19%8,600
2025-12-241,547.01,555.01,547.01,547.0-4.0-0.26%6,100
2025-12-231,554.01,559.01,548.01,551.0-3.0-0.19%6,500
2025-12-221,561.01,570.01,551.01,554.0+1.0+0.06%5,800
2025-12-191,551.01,553.01,549.01,553.0+4.0+0.26%8,800
2025-12-181,550.01,550.01,549.01,549.00.00.00%3,100
2025-12-171,548.01,551.01,547.01,549.0+2.0+0.13%1,700
2025-12-161,547.01,550.01,546.01,547.0-2.0-0.13%3,400
2025-12-151,542.01,549.01,541.01,549.0+1.0+0.06%2,800
2025-12-121,547.01,548.01,541.01,548.0+4.0+0.26%5,400
2025-12-111,545.01,547.01,544.01,544.0-1.0-0.06%4,800
2025-12-101,547.01,548.01,541.01,545.0+2.0+0.13%4,100
2025-12-091,534.01,549.01,534.01,543.0+4.0+0.26%7,700
2025-12-081,534.01,539.01,524.01,539.0+5.0+0.33%7,800
2025-12-051,523.01,534.01,523.01,534.0+11.0+0.72%3,600
2025-12-041,528.01,532.01,520.01,523.0-9.0-0.59%6,900
2025-12-031,540.01,540.01,530.01,532.0-3.0-0.20%5,100
2025-12-021,535.01,535.01,527.01,535.0+5.0+0.33%3,800
2025-12-011,525.01,530.01,520.01,530.0+6.0+0.39%5,300
2025-11-281,523.01,527.01,516.01,524.0+3.0+0.20%6,000
2025-11-271,516.01,524.01,516.01,521.0+4.0+0.26%5,800
2025-11-261,522.01,522.01,516.01,517.0+2.0+0.13%5,500
2025-11-251,513.01,524.01,513.01,515.0+2.0+0.13%6,100
2025-11-211,508.01,516.01,508.01,513.0-2.0-0.13%4,300
2025-11-201,510.01,516.01,506.01,515.0+5.0+0.33%4,900
2025-11-191,515.01,515.01,506.01,510.0+3.0+0.20%6,100
2025-11-181,519.01,519.01,507.01,507.0-4.0-0.26%9,300
2025-11-171,520.01,524.01,510.01,511.0-9.0-0.59%7,500
2025-11-141,520.01,526.01,520.01,520.00.00.00%1,600
2025-11-131,527.01,530.01,520.01,520.0-7.0-0.46%4,200
2025-11-121,529.01,531.01,523.01,527.0-1.0-0.07%4,500
2025-11-111,525.01,528.01,523.01,528.0-1.0-0.07%4,000
2025-11-101,515.01,529.01,507.01,529.0+12.0+0.79%11,600
2025-11-071,512.01,517.01,506.01,517.0+11.0+0.73%2,500
2025-11-061,511.01,515.01,506.01,506.0-5.0-0.33%11,000
2025-11-051,525.01,525.01,511.01,511.0-7.0-0.46%5,900
2025-11-041,525.01,528.01,517.01,518.0-7.0-0.46%5,500
2025-10-311,536.01,536.01,524.01,525.0+12.0+0.79%3,600
2025-10-301,516.01,538.01,513.01,513.0-1.0-0.07%9,900
2025-10-291,531.01,534.01,514.01,514.0-13.0-0.85%10,400
2025-10-281,540.01,540.01,527.01,527.0+1.0+0.07%6,200
2025-10-271,520.01,530.01,520.01,526.0+6.0+0.39%10,600
2025-10-241,530.01,530.01,520.01,520.0-2.0-0.13%8,300
2025-10-231,528.01,530.01,521.01,522.0-6.0-0.39%5,500
2025-10-221,533.01,540.01,528.01,528.0-3.0-0.20%7,200
2025-10-211,533.01,545.01,531.01,531.00.00.00%8,000
2025-10-201,534.01,539.01,531.01,531.0-2.0-0.13%5,100
2025-10-171,534.01,534.01,528.01,533.0-1.0-0.07%4,200
2025-10-161,528.01,539.01,521.01,534.0+10.0+0.66%14,100
2025-10-151,539.01,546.01,524.01,524.0-2.0-0.13%8,600
2025-10-141,542.01,542.01,518.01,526.0-34.0-2.18%32,300
2025-10-101,560.01,567.01,554.01,560.0-13.0-0.83%14,600
2025-10-091,585.01,586.01,573.01,573.0-10.0-0.63%5,500
2025-10-081,565.01,584.01,565.01,583.0+18.0+1.15%7,700
2025-10-071,570.01,574.01,562.01,565.0-9.0-0.57%7,900
2025-10-061,574.01,576.01,562.01,574.0+2.0+0.13%7,100
2025-10-031,566.01,588.01,566.01,572.0+4.0+0.26%12,300
2025-10-021,569.01,596.01,568.01,568.0-3.0-0.19%9,600
2025-10-011,584.01,589.01,570.01,571.0-20.0-1.26%9,800
2025-09-301,586.01,598.01,586.01,591.0-3.0-0.19%7,300
2025-09-291,594.01,594.01,580.01,594.0+4.0+0.25%13,900
2025-09-261,581.01,595.01,580.01,590.0+1.0+0.06%13,100
2025-09-251,589.01,595.01,585.01,589.00.00.00%8,600
2025-09-241,577.01,590.01,576.01,589.0+8.0+0.51%15,500
2025-09-221,579.01,581.01,570.01,581.0+5.0+0.32%16,000
2025-09-191,580.01,580.01,568.01,576.0-2.0-0.13%7,400
2025-09-181,570.01,581.01,570.01,578.0+8.0+0.51%9,100
2025-09-171,563.01,570.01,555.01,570.0+7.0+0.45%5,800
2025-09-161,565.01,567.01,553.01,563.0-2.0-0.13%13,700
2025-09-121,572.01,572.01,562.01,565.0——7,200

直近120営業日分を表示