KabuInsight

海帆

3133
グロース/小売業/kaihan 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
2026-03-13389.0389.0376.0378.0-3.0-0.79%284,100
2026-03-12395.0396.0378.0381.0-12.0-3.05%389,300
2026-03-11391.0410.0390.0393.0+5.0+1.29%699,400
2026-03-10402.0403.0387.0388.0-4.0-1.02%341,500
2026-03-09390.0403.0372.0392.0-12.0-2.97%581,700
2026-03-06416.0427.0400.0404.0-18.0-4.27%410,800
2026-03-05405.0436.0403.0422.0+30.0+7.65%628,200
2026-03-04410.0414.0380.0392.0-18.0-4.39%686,300
2026-03-03442.0454.0410.0410.0-38.0-8.48%693,100
2026-03-02424.0491.0412.0448.0+16.0+3.70%2,582,000
2026-02-27441.0471.0422.0432.0-41.0-8.67%1,611,200
2026-02-26437.0493.0426.0473.0+60.0+14.53%4,902,100
2026-02-25334.0413.0326.0413.0+80.0+24.02%2,005,900
2026-02-24350.0354.0318.0333.0-41.0-10.96%1,305,500
2026-02-20369.0405.0354.0374.0+9.0+2.47%1,677,700
2026-02-19365.0380.0353.0365.0+5.0+1.39%501,900
2026-02-18357.0368.0342.0360.0+6.0+1.69%515,000
2026-02-17384.0386.0353.0354.0-30.0-7.81%480,100
2026-02-16331.0392.0330.0384.0-6.0-1.54%1,443,600
2026-02-13412.0417.0388.0390.0-26.0-6.25%776,300
2026-02-12415.0422.0410.0416.0+1.0+0.24%181,000
2026-02-10410.0424.0410.0415.0+4.0+0.97%175,500
2026-02-09411.0413.0403.0411.0+1.0+0.24%252,700
2026-02-06429.0429.0406.0410.0-16.0-3.76%372,300
2026-02-05418.0433.0415.0426.0+8.0+1.91%161,400
2026-02-04410.0423.0407.0418.0+6.0+1.46%226,100
2026-02-03420.0422.0410.0412.0-11.0-2.60%195,900
2026-02-02420.0430.0413.0423.0+4.0+0.95%268,800
2026-01-30416.0424.0406.0419.0+1.0+0.24%295,300
2026-01-29414.0421.0403.0418.0+3.0+0.72%246,600
2026-01-28412.0423.0403.0415.0-5.0-1.19%423,100
2026-01-27429.0430.0417.0420.0-9.0-2.10%245,600
2026-01-26435.0438.0425.0429.0-7.0-1.61%226,500
2026-01-23435.0440.0431.0436.0+1.0+0.23%232,800
2026-01-22445.0445.0429.0435.0-5.0-1.14%229,800
2026-01-21445.0447.0435.0440.0-11.0-2.44%207,200
2026-01-20450.0464.0446.0451.0+2.0+0.45%250,800
2026-01-19445.0452.0436.0449.0+4.0+0.90%151,500
2026-01-16449.0449.0434.0445.0-5.0-1.11%228,100
2026-01-15440.0451.0436.0450.0+10.0+2.27%242,100
2026-01-14463.0465.0438.0440.0-20.0-4.35%437,500
2026-01-13480.0481.0459.0460.0-19.0-3.97%405,900
2026-01-09467.0486.0467.0479.0+14.0+3.01%405,900
2026-01-08465.0473.0458.0465.00.00.00%278,000
2026-01-07455.0475.0448.0465.0+13.0+2.88%491,500
2026-01-06456.0465.0450.0452.00.00.00%284,500
2026-01-05464.0464.0444.0452.0-4.0-0.88%560,200
2025-12-30473.0474.0455.0456.0-12.0-2.56%453,800
2025-12-29489.0489.0468.0468.0-29.0-5.84%727,700
2025-12-26489.0518.0480.0497.0+13.0+2.69%1,269,100
2025-12-25450.0491.0447.0484.0+42.0+9.50%1,189,400
2025-12-24457.0460.0439.0442.0-16.0-3.49%737,300
2025-12-23426.0485.0425.0458.0+39.0+9.31%2,841,600
2025-12-22440.0445.0404.0419.0-21.0-4.77%1,348,800
2025-12-19433.0449.0433.0440.0+15.0+3.53%536,000
2025-12-18415.0434.0412.0425.0+6.0+1.43%422,400
2025-12-17423.0428.0410.0419.0-2.0-0.48%446,300
2025-12-16427.0431.0418.0421.0-7.0-1.64%260,300
2025-12-15424.0447.0422.0428.0+12.0+2.88%561,200
2025-12-12424.0433.0415.0416.0-10.0-2.35%474,200
2025-12-11460.0460.0425.0426.0-34.0-7.39%480,500
2025-12-10447.0461.0432.0460.0+11.0+2.45%557,500
2025-12-09453.0465.0438.0449.0-3.0-0.66%415,500
2025-12-08444.0464.0435.0452.0+10.0+2.26%502,700
2025-12-05424.0452.0419.0442.0+18.0+4.25%686,000
2025-12-04422.0437.0414.0424.0-5.0-1.17%697,800
2025-12-03429.0432.0413.0429.00.00.00%719,900
2025-12-02454.0454.0417.0429.0-17.0-3.81%879,900
2025-12-01465.0467.0443.0446.0-19.0-4.09%436,400
2025-11-28464.0502.0463.0465.0+2.0+0.43%666,700
2025-11-27477.0477.0461.0463.0-7.0-1.49%332,000
2025-11-26462.0484.0447.0470.0+24.0+5.38%763,900
2025-11-25489.0493.0425.0446.0-48.0-9.72%2,080,000
2025-11-21495.0508.0482.0494.0-21.0-4.08%905,500
2025-11-20517.0520.0491.0515.0+8.0+1.58%1,015,500
2025-11-19527.0540.0491.0507.0-29.0-5.41%1,382,700
2025-11-18578.0584.0530.0536.0-42.0-7.27%975,200
2025-11-17546.0608.0546.0578.0-68.0-10.53%1,982,100
2025-11-14645.0662.0645.0646.0-2.0-0.31%307,500
2025-11-13637.0654.0633.0648.0+13.0+2.05%319,800
2025-11-12623.0639.0622.0635.0+12.0+1.93%339,400
2025-11-11638.0641.0622.0623.0-10.0-1.58%287,900
2025-11-10623.0634.0615.0633.0+13.0+2.10%341,400
2025-11-07617.0630.0606.0620.0+7.0+1.14%367,200
2025-11-06613.0623.0609.0613.0+7.0+1.16%208,400
2025-11-05623.0624.0601.0606.0-22.0-3.50%472,600
2025-11-04620.0645.0614.0628.0+8.0+1.29%345,700
2025-10-31632.0636.0615.0620.0-10.0-1.59%353,100
2025-10-30620.0645.0617.0630.0+17.0+2.77%333,300
2025-10-29605.0624.0588.0613.0+3.0+0.49%1,047,200
2025-10-28621.0633.0610.0610.0-10.0-1.61%548,300
2025-10-27638.0643.0616.0620.0-19.0-2.97%1,057,300
2025-10-24665.0666.0637.0639.0-22.0-3.33%506,900
2025-10-23667.0668.0652.0661.0-2.0-0.30%265,000
2025-10-22650.0670.0650.0663.0+14.0+2.16%299,900
2025-10-21639.0663.0633.0649.0+10.0+1.56%491,100
2025-10-20641.0653.0635.0639.0+2.0+0.31%367,500
2025-10-17655.0657.0633.0637.0-20.0-3.04%785,700
2025-10-16678.0682.0653.0657.0-17.0-2.52%289,100
2025-10-15665.0683.0659.0674.0+19.0+2.90%353,800
2025-10-14660.0667.0648.0655.0-15.0-2.24%513,500
2025-10-10646.0674.0645.0670.0+14.0+2.13%541,700
2025-10-09667.0670.0642.0656.0-12.0-1.80%787,800
2025-10-08671.0681.0666.0668.0-11.0-1.62%554,800
2025-10-07690.0695.0675.0679.0-10.0-1.45%344,100
2025-10-06681.0689.0663.0689.0+10.0+1.47%551,600
2025-10-03681.0694.0678.0679.0-10.0-1.45%368,100
2025-10-02675.0689.0671.0689.0+20.0+2.99%358,700
2025-10-01692.0697.0667.0669.0-22.0-3.18%1,182,200
2025-09-30695.0699.0688.0691.0-6.0-0.86%648,800
2025-09-29725.0727.0696.0697.0-41.0-5.56%809,100
2025-09-26703.0750.0696.0738.0+36.0+5.13%1,416,300
2025-09-25699.0710.0690.0702.0+5.0+0.72%523,500
2025-09-24687.0705.0679.0697.0+12.0+1.75%517,000
2025-09-22704.0708.0685.0685.0-14.0-2.00%510,000
2025-09-19707.0710.0691.0699.0-7.0-0.99%586,400
2025-09-18716.0720.0692.0706.0+5.0+0.71%591,900
2025-09-17708.0716.0701.0701.0-8.0-1.13%264,800
2025-09-16702.0737.0694.0709.0+10.0+1.43%613,400
2025-09-12703.0710.0691.0699.0——394,400

直近120営業日分を表示