KabuInsight

レスター

3156
プライム/卸売業/Restar Corporation
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
2026-03-132,834.02,869.02,834.02,840.0-44.0-1.53%50,000
2026-03-122,917.02,919.02,861.02,884.0-46.0-1.57%45,700
2026-03-112,966.02,970.02,930.02,930.0+14.0+0.48%29,100
2026-03-102,875.02,944.02,865.02,916.0+91.0+3.22%41,800
2026-03-092,790.02,845.02,773.02,825.0-115.0-3.91%73,100
2026-03-062,905.02,941.02,889.02,940.0-15.0-0.51%38,700
2026-03-052,933.02,974.02,919.02,955.0+93.0+3.25%52,400
2026-03-042,903.02,921.02,804.02,862.0-134.0-4.47%103,900
2026-03-033,080.03,090.02,970.02,996.0-94.0-3.04%90,500
2026-03-023,080.03,110.03,030.03,090.0-60.0-1.90%56,100
2026-02-273,110.03,150.03,100.03,150.0+20.0+0.64%43,100
2026-02-263,185.03,185.03,105.03,130.0-30.0-0.95%42,100
2026-02-253,180.03,215.03,150.03,160.0-15.0-0.47%82,000
2026-02-243,125.03,190.03,100.03,175.0+85.0+2.75%72,500
2026-02-203,125.03,130.03,065.03,090.0-35.0-1.12%28,800
2026-02-193,120.03,135.03,100.03,125.0+15.0+0.48%29,000
2026-02-183,095.03,125.03,065.03,110.0+35.0+1.14%32,100
2026-02-173,090.03,130.03,060.03,075.0-35.0-1.13%53,800
2026-02-163,135.03,165.03,085.03,110.0-5.0-0.16%64,600
2026-02-133,050.03,175.03,040.03,115.0+65.0+2.13%104,600
2026-02-123,070.03,090.03,040.03,050.0-20.0-0.65%62,500
2026-02-103,015.03,070.03,010.03,070.0+45.0+1.49%50,500
2026-02-093,050.03,055.03,010.03,025.0+39.0+1.31%54,600
2026-02-062,963.02,988.02,945.02,986.0+24.0+0.81%59,700
2026-02-053,005.03,005.02,956.02,962.0-7.0-0.24%40,900
2026-02-042,945.03,010.02,933.02,969.0+24.0+0.81%49,300
2026-02-032,911.02,960.02,911.02,945.0+57.0+1.97%47,700
2026-02-022,949.02,983.02,887.02,888.0-48.0-1.63%46,100
2026-01-302,900.02,943.02,884.02,936.0+21.0+0.72%52,700
2026-01-292,945.02,945.02,906.02,915.0-32.0-1.09%44,100
2026-01-282,946.02,960.02,918.02,947.0-20.0-0.67%42,600
2026-01-272,941.02,967.02,916.02,967.0+11.0+0.37%49,300
2026-01-262,953.02,973.02,936.02,956.0-28.0-0.94%76,800
2026-01-232,986.03,010.02,962.02,984.0+41.0+1.39%80,600
2026-01-222,869.02,958.02,869.02,943.0+79.0+2.76%68,600
2026-01-212,820.02,864.02,797.02,864.0+13.0+0.46%35,400
2026-01-202,875.02,875.02,834.02,851.0-16.0-0.56%35,300
2026-01-192,894.02,899.02,845.02,867.0-14.0-0.49%37,100
2026-01-162,865.02,881.02,834.02,881.0+16.0+0.56%32,800
2026-01-152,854.02,869.02,823.02,865.0+3.0+0.10%31,800
2026-01-142,827.02,865.02,817.02,862.0+27.0+0.95%41,900
2026-01-132,891.02,891.02,820.02,835.0-8.0-0.28%78,400
2026-01-092,839.02,865.02,827.02,843.0+3.0+0.11%31,200
2026-01-082,877.02,886.02,831.02,840.0-36.0-1.25%44,900
2026-01-072,839.02,895.02,821.02,876.0+34.0+1.20%55,300
2026-01-062,809.02,870.02,809.02,842.0+34.0+1.21%53,200
2026-01-052,801.02,821.02,792.02,808.0+13.0+0.47%54,400
2025-12-302,828.02,837.02,795.02,795.0-36.0-1.27%53,800
2025-12-292,792.02,840.02,791.02,831.0+36.0+1.29%56,800
2025-12-262,798.02,814.02,777.02,795.0+1.0+0.04%37,800
2025-12-252,807.02,815.02,777.02,794.0-1.0-0.04%51,800
2025-12-242,786.02,806.02,781.02,795.0+9.0+0.32%44,200
2025-12-232,764.02,806.02,764.02,786.0+3.0+0.11%42,100
2025-12-222,692.02,787.02,692.02,783.0+102.0+3.80%63,100
2025-12-192,690.02,710.02,681.02,681.0-14.0-0.52%62,000
2025-12-182,679.02,705.02,664.02,695.0+31.0+1.16%50,000
2025-12-172,672.02,679.02,646.02,664.0-8.0-0.30%40,700
2025-12-162,709.02,722.02,671.02,672.0-55.0-2.02%45,700
2025-12-152,685.02,727.02,681.02,727.0+27.0+1.00%54,300
2025-12-122,707.02,707.02,685.02,700.0+32.0+1.20%51,000
2025-12-112,727.02,727.02,654.02,668.0-57.0-2.09%69,100
2025-12-102,781.02,797.02,725.02,725.0-41.0-1.48%71,700
2025-12-092,771.02,783.02,750.02,766.0-5.0-0.18%71,900
2025-12-082,724.02,783.02,724.02,771.0+57.0+2.10%73,300
2025-12-052,739.02,743.02,706.02,714.0-47.0-1.70%59,200
2025-12-042,748.02,766.02,731.02,761.0+23.0+0.84%59,900
2025-12-032,695.02,765.02,665.02,738.0+75.0+2.82%115,000
2025-12-022,748.02,755.02,662.02,663.0-84.0-3.06%79,400
2025-12-012,773.02,779.02,740.02,747.0-14.0-0.51%50,600
2025-11-282,727.02,779.02,723.02,761.0+41.0+1.51%99,500
2025-11-272,750.02,769.02,720.02,720.0-4.0-0.15%66,700
2025-11-262,700.02,731.02,688.02,724.0+33.0+1.23%113,900
2025-11-252,615.02,696.02,572.02,691.0+119.0+4.63%205,300
2025-11-212,525.02,572.02,517.02,572.0+40.0+1.58%583,000
2025-11-202,533.02,540.02,511.02,532.0+36.0+1.44%88,000
2025-11-192,488.02,513.02,481.02,496.0+8.0+0.32%109,600
2025-11-182,533.02,553.02,469.02,488.0-74.0-2.89%116,100
2025-11-172,518.02,566.02,494.02,562.0-6.0-0.23%179,600
2025-11-142,547.02,571.02,491.02,568.0+8.0+0.31%194,000
2025-11-132,611.02,618.02,560.02,560.0-50.0-1.92%72,200
2025-11-122,584.02,610.02,569.02,610.0+35.0+1.36%72,100
2025-11-112,564.02,575.02,539.02,575.0+19.0+0.74%66,900
2025-11-102,555.02,562.02,545.02,556.0+13.0+0.51%34,300
2025-11-072,539.02,551.02,511.02,543.0-5.0-0.20%71,500
2025-11-062,559.02,567.02,534.02,548.0-10.0-0.39%76,000
2025-11-052,580.02,592.02,496.02,558.0-54.0-2.07%67,400
2025-11-042,557.02,634.02,553.02,612.0+29.0+1.12%53,500
2025-10-312,589.02,589.02,537.02,583.0+31.0+1.21%47,100
2025-10-302,545.02,570.02,539.02,552.0-1.0-0.04%76,300
2025-10-292,575.02,578.02,528.02,553.0-25.0-0.97%62,300
2025-10-282,631.02,644.02,573.02,578.0-76.0-2.86%54,700
2025-10-272,663.02,664.02,643.02,654.0+23.0+0.87%50,700
2025-10-242,670.02,670.02,630.02,631.0-32.0-1.20%58,800
2025-10-232,592.02,663.02,580.02,663.0+53.0+2.03%97,000
2025-10-222,596.02,610.02,575.02,610.0+19.0+0.73%73,800
2025-10-212,611.02,612.02,578.02,591.0-20.0-0.77%57,300
2025-10-202,602.02,615.02,597.02,611.0+23.0+0.89%34,700
2025-10-172,590.02,594.02,575.02,588.0-15.0-0.58%33,700
2025-10-162,597.02,609.02,573.02,603.0+3.0+0.12%32,300
2025-10-152,574.02,604.02,562.02,600.0+48.0+1.88%50,400
2025-10-142,523.02,565.02,515.02,552.0-15.0-0.58%58,600
2025-10-102,585.02,599.02,548.02,567.0-48.0-1.84%47,600
2025-10-092,635.02,635.02,584.02,615.0-3.0-0.11%51,600
2025-10-082,682.02,702.02,614.02,618.0-71.0-2.64%47,300
2025-10-072,673.02,696.02,669.02,689.0+17.0+0.64%48,700
2025-10-062,687.02,687.02,654.02,672.0+44.0+1.67%65,700
2025-10-032,571.02,628.02,571.02,628.0+57.0+2.22%50,600
2025-10-022,566.02,595.02,566.02,571.0+7.0+0.27%36,800
2025-10-012,627.02,627.02,559.02,564.0-66.0-2.51%50,300
2025-09-302,640.02,640.02,588.02,630.0+10.0+0.38%46,600
2025-09-292,631.02,631.02,616.02,620.0-71.0-2.64%37,400
2025-09-262,667.02,699.02,667.02,691.0+29.0+1.09%45,200
2025-09-252,661.02,682.02,657.02,662.0-8.0-0.30%51,200
2025-09-242,655.02,678.02,644.02,670.0+18.0+0.68%55,700
2025-09-222,647.02,670.02,647.02,652.0+12.0+0.45%42,200
2025-09-192,705.02,715.02,640.02,640.0-59.0-2.19%87,700
2025-09-182,666.02,703.02,657.02,699.0+33.0+1.24%51,100
2025-09-172,687.02,695.02,662.02,666.0-20.0-0.74%43,100
2025-09-162,688.02,710.02,680.02,686.0+15.0+0.56%36,600
2025-09-122,670.02,691.02,658.02,671.0——70,200

直近120営業日分を表示