KabuInsight

マーケットエンタープライズ

3135
プライム/小売業/MarketEnterprise 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
2026-03-131,010.01,022.0999.01,010.0-12.0-1.17%13,200
2026-03-121,023.01,023.01,005.01,022.0-13.0-1.26%12,300
2026-03-111,058.01,081.01,014.01,035.0-2.0-0.19%25,900
2026-03-101,009.01,046.01,002.01,037.0+39.0+3.91%32,800
2026-03-09989.01,003.0981.0998.0-2.0-0.20%33,200
2026-03-06989.01,006.0988.01,000.0+6.0+0.60%19,900
2026-03-05975.01,001.0975.0994.0+47.0+4.96%42,100
2026-03-04950.0957.0918.0947.0-23.0-2.37%106,300
2026-03-031,000.01,000.0970.0970.0-27.0-2.71%39,100
2026-03-021,015.01,015.0997.0997.0-9.0-0.89%30,700
2026-02-271,010.01,020.0998.01,006.0+11.0+1.11%34,600
2026-02-26977.01,002.0976.0995.0+11.0+1.12%43,200
2026-02-25956.0991.0956.0984.0+39.0+4.13%95,600
2026-02-241,030.01,030.0945.0945.0-55.0-5.50%120,600
2026-02-201,051.01,055.0994.01,000.0-30.0-2.91%124,000
2026-02-191,010.01,145.01,010.01,030.0+35.0+3.52%436,300
2026-02-181,014.01,017.0992.0995.0-9.0-0.90%89,400
2026-02-17950.01,027.0940.01,004.0-103.0-9.30%252,400
2026-02-161,107.01,107.01,107.01,107.0-300.0-21.32%82,300
2026-02-131,441.01,441.01,394.01,407.0-30.0-2.09%24,200
2026-02-121,437.01,442.01,428.01,437.0+15.0+1.05%13,500
2026-02-101,405.01,430.01,405.01,422.0+15.0+1.07%19,600
2026-02-091,410.01,419.01,402.01,407.0+7.0+0.50%18,900
2026-02-061,400.01,403.01,380.01,400.0+8.0+0.57%29,600
2026-02-051,388.01,400.01,385.01,392.0+2.0+0.14%22,600
2026-02-041,382.01,408.01,380.01,390.0+8.0+0.58%23,600
2026-02-031,407.01,412.01,382.01,382.0-19.0-1.36%42,400
2026-02-021,396.01,411.01,395.01,401.0+5.0+0.36%20,900
2026-01-301,403.01,411.01,396.01,396.0-9.0-0.64%21,900
2026-01-291,407.01,414.01,400.01,405.0-11.0-0.78%21,200
2026-01-281,424.01,430.01,406.01,416.0-8.0-0.56%15,400
2026-01-271,421.01,429.01,405.01,424.0-5.0-0.35%11,500
2026-01-261,426.01,438.01,410.01,429.0-3.0-0.21%21,700
2026-01-231,436.01,444.01,423.01,432.0+3.0+0.21%14,100
2026-01-221,430.01,435.01,420.01,429.0+3.0+0.21%17,800
2026-01-211,403.01,434.01,398.01,426.0+18.0+1.28%21,600
2026-01-201,427.01,432.01,408.01,408.0-19.0-1.33%25,000
2026-01-191,425.01,444.01,415.01,427.0-28.0-1.92%21,400
2026-01-161,433.01,455.01,408.01,455.0+31.0+2.18%26,300
2026-01-151,403.01,435.01,398.01,424.0+19.0+1.35%40,300
2026-01-141,406.01,421.01,396.01,405.0+6.0+0.43%52,000
2026-01-131,461.01,470.01,399.01,399.0-72.0-4.89%111,200
2026-01-091,472.01,488.01,445.01,471.0+1.0+0.07%50,300
2026-01-081,478.01,478.01,458.01,470.0+4.0+0.27%27,600
2026-01-071,499.01,499.01,456.01,466.0-24.0-1.61%51,900
2026-01-061,496.01,506.01,482.01,490.0-6.0-0.40%26,700
2026-01-051,530.01,530.01,466.01,496.0-34.0-2.22%50,800
2025-12-301,562.01,562.01,530.01,530.0-35.0-2.24%33,400
2025-12-291,614.01,614.01,554.01,565.0-129.0-7.62%97,700
2025-12-261,669.01,694.01,660.01,694.0+38.0+2.29%60,400
2025-12-251,656.01,665.01,655.01,656.0+1.0+0.06%26,400
2025-12-241,666.01,670.01,655.01,655.0-11.0-0.66%27,100
2025-12-231,668.01,670.01,662.01,666.00.00.00%12,300
2025-12-221,670.01,675.01,665.01,666.0+1.0+0.06%22,100
2025-12-191,657.01,665.01,650.01,665.0+12.0+0.73%11,500
2025-12-181,650.01,661.01,642.01,653.0+2.0+0.12%15,400
2025-12-171,644.01,651.01,631.01,651.0+23.0+1.41%14,400
2025-12-161,644.01,644.01,622.01,628.0-11.0-0.67%12,700
2025-12-151,619.01,639.01,616.01,639.0+24.0+1.49%9,800
2025-12-121,635.01,635.01,613.01,615.00.00.00%15,700
2025-12-111,639.01,639.01,615.01,615.0-12.0-0.74%20,500
2025-12-101,619.01,640.01,619.01,627.0+12.0+0.74%10,900
2025-12-091,621.01,645.01,613.01,615.0+3.0+0.19%20,100
2025-12-081,618.01,621.01,609.01,612.0+8.0+0.50%14,900
2025-12-051,601.01,622.01,601.01,604.00.00.00%9,100
2025-12-041,612.01,623.01,600.01,604.0+2.0+0.12%12,700
2025-12-031,602.01,614.01,600.01,602.00.00.00%14,200
2025-12-021,634.01,635.01,602.01,602.0-12.0-0.74%30,000
2025-12-011,679.01,679.01,612.01,614.0-27.0-1.65%34,200
2025-11-281,603.01,649.01,600.01,641.0+33.0+2.05%20,900
2025-11-271,580.01,626.01,580.01,608.0+53.0+3.41%28,900
2025-11-261,552.01,556.01,536.01,555.0+9.0+0.58%16,400
2025-11-251,568.01,573.01,546.01,546.0-4.0-0.26%27,600
2025-11-211,527.01,567.01,523.01,550.0+17.0+1.11%20,600
2025-11-201,572.01,572.01,528.01,533.0-16.0-1.03%27,100
2025-11-191,543.01,552.01,524.01,549.0+18.0+1.18%28,200
2025-11-181,598.01,598.01,519.01,531.0-76.0-4.73%72,400
2025-11-171,653.01,654.01,593.01,607.0-43.0-2.61%50,400
2025-11-141,631.01,680.01,600.01,650.0-141.0-7.87%103,800
2025-11-131,810.01,822.01,787.01,791.0-11.0-0.61%24,700
2025-11-121,786.01,822.01,785.01,802.0+27.0+1.52%18,300
2025-11-111,800.01,805.01,774.01,775.0-22.0-1.22%17,400
2025-11-101,800.01,800.01,774.01,797.0+9.0+0.50%10,300
2025-11-071,791.01,800.01,758.01,788.0+2.0+0.11%15,700
2025-11-061,787.01,802.01,777.01,786.0-1.0-0.06%10,800
2025-11-051,803.01,812.01,749.01,787.0-19.0-1.05%25,000
2025-11-041,782.01,842.01,770.01,806.0+24.0+1.35%22,000
2025-10-311,737.01,784.01,737.01,782.0+45.0+2.59%11,600
2025-10-301,737.01,750.01,718.01,737.0-13.0-0.74%29,500
2025-10-291,781.01,781.01,730.01,750.0+9.0+0.52%8,900
2025-10-281,793.01,793.01,741.01,741.0-52.0-2.90%28,500
2025-10-271,816.01,816.01,793.01,793.0-9.0-0.50%13,100
2025-10-241,816.01,816.01,778.01,802.0+6.0+0.33%8,200
2025-10-231,777.01,815.01,777.01,796.0+2.0+0.11%12,000
2025-10-221,796.01,797.01,779.01,794.0-2.0-0.11%4,400
2025-10-211,778.01,797.01,775.01,796.0+9.0+0.50%12,200
2025-10-201,757.01,799.01,752.01,787.0+62.0+3.59%21,300
2025-10-171,747.01,747.01,710.01,725.0-15.0-0.86%13,100
2025-10-161,748.01,750.01,729.01,740.0+5.0+0.29%14,000
2025-10-151,724.01,745.01,721.01,735.0+25.0+1.46%20,800
2025-10-141,749.01,767.01,705.01,710.0-79.0-4.42%67,300
2025-10-101,870.01,873.01,777.01,789.0-88.0-4.69%51,400
2025-10-091,919.01,919.01,851.01,877.0-42.0-2.19%42,200
2025-10-081,885.01,936.01,881.01,919.0+34.0+1.80%30,000
2025-10-071,879.01,885.01,834.01,885.0+28.0+1.51%23,200
2025-10-061,896.01,896.01,834.01,857.0+30.0+1.64%23,800
2025-10-031,787.01,836.01,787.01,827.0+30.0+1.67%63,100
2025-10-021,791.01,814.01,787.01,797.0+13.0+0.73%20,000
2025-10-011,875.01,878.01,778.01,784.0-86.0-4.60%54,300
2025-09-301,918.01,919.01,870.01,870.0-53.0-2.76%21,400
2025-09-291,902.01,945.01,888.01,923.0+31.0+1.64%30,700
2025-09-261,866.01,898.01,855.01,892.0+22.0+1.18%12,200
2025-09-251,882.01,883.01,851.01,870.0-12.0-0.64%10,600
2025-09-241,918.01,918.01,860.01,882.0-19.0-1.00%17,600
2025-09-221,881.01,920.01,880.01,901.0+35.0+1.88%34,900
2025-09-191,847.01,888.01,833.01,866.0+19.0+1.03%21,900
2025-09-181,769.01,847.01,763.01,847.0+97.0+5.54%49,000
2025-09-171,760.01,778.01,746.01,750.0-8.0-0.46%11,000
2025-09-161,756.01,783.01,730.01,758.0+5.0+0.29%20,500
2025-09-121,785.01,787.01,749.01,753.0——29,700

直近120営業日分を表示