KabuInsight

丸善ＣＨＩホールディングス

3159
スタンダード/小売業/Maruzen CHI 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
2026-03-13357.0365.0356.0360.0-1.0-0.28%96,600
2026-03-12362.0362.0358.0361.0-1.0-0.28%38,900
2026-03-11360.0365.0360.0362.0+2.0+0.56%37,600
2026-03-10363.0364.0358.0360.0-2.0-0.55%47,900
2026-03-09360.0362.0350.0362.0-1.0-0.28%97,300
2026-03-06358.0364.0358.0363.0+7.0+1.97%48,700
2026-03-05359.0366.0356.0356.0-1.0-0.28%72,700
2026-03-04364.0364.0353.0357.0-13.0-3.51%115,900
2026-03-03350.0376.0349.0370.0+17.0+4.82%594,900
2026-03-02343.0361.0342.0353.0+8.0+2.32%349,700
2026-02-27347.0348.0342.0345.0-1.0-0.29%36,100
2026-02-26347.0359.0337.0346.0-3.0-0.86%173,700
2026-02-25348.0352.0345.0349.0+4.0+1.16%67,000
2026-02-24343.0356.0343.0345.0+3.0+0.88%235,300
2026-02-20341.0342.0340.0342.0+1.0+0.29%22,100
2026-02-19341.0342.0340.0341.00.00.00%28,900
2026-02-18342.0342.0340.0341.00.00.00%16,300
2026-02-17341.0341.0339.0341.0+1.0+0.29%42,100
2026-02-16340.0340.0339.0340.00.00.00%22,000
2026-02-13340.0341.0339.0340.0+1.0+0.29%33,800
2026-02-12340.0340.0339.0339.00.00.00%24,000
2026-02-10339.0340.0337.0339.00.00.00%29,100
2026-02-09340.0340.0339.0339.00.00.00%20,400
2026-02-06338.0339.0337.0339.0-1.0-0.29%16,800
2026-02-05338.0340.0338.0340.0+2.0+0.59%26,500
2026-02-04339.0340.0337.0338.00.00.00%38,000
2026-02-03337.0339.0337.0338.0+1.0+0.30%26,800
2026-02-02338.0340.0336.0337.0+3.0+0.90%51,100
2026-01-30338.0338.0333.0334.0+1.0+0.30%43,000
2026-01-29336.0336.0329.0333.0-7.0-2.06%168,600
2026-01-28345.0345.0339.0340.0-3.0-0.87%238,600
2026-01-27342.0345.0341.0343.00.00.00%74,400
2026-01-26344.0345.0342.0343.0+1.0+0.29%68,200
2026-01-23343.0343.0342.0342.00.00.00%18,700
2026-01-22343.0344.0342.0342.0-1.0-0.29%30,900
2026-01-21344.0344.0341.0343.0-1.0-0.29%31,600
2026-01-20344.0344.0342.0344.00.00.00%44,900
2026-01-19345.0345.0342.0344.0-1.0-0.29%55,100
2026-01-16346.0346.0343.0345.0+1.0+0.29%50,300
2026-01-15341.0344.0341.0344.0+3.0+0.88%50,200
2026-01-14343.0344.0341.0341.0-2.0-0.58%47,600
2026-01-13345.0345.0341.0343.00.00.00%93,500
2026-01-09340.0344.0339.0343.0+3.0+0.88%98,400
2026-01-08338.0340.0338.0340.0+2.0+0.59%67,800
2026-01-07339.0340.0338.0338.0-1.0-0.29%54,500
2026-01-06337.0340.0337.0339.0+2.0+0.59%43,100
2026-01-05338.0340.0336.0337.00.00.00%91,400
2025-12-30336.0337.0334.0337.0+1.0+0.30%55,100
2025-12-29338.0338.0334.0336.0+1.0+0.30%79,600
2025-12-26333.0335.0332.0335.0+1.0+0.30%91,600
2025-12-25333.0335.0333.0334.0+2.0+0.60%40,500
2025-12-24333.0334.0332.0332.00.00.00%29,500
2025-12-23335.0335.0331.0332.0-2.0-0.60%65,900
2025-12-22334.0336.0333.0334.00.00.00%76,300
2025-12-19336.0336.0333.0334.0-1.0-0.30%52,000
2025-12-18334.0336.0333.0335.0+1.0+0.30%57,200
2025-12-17336.0336.0332.0334.00.00.00%40,000
2025-12-16334.0335.0329.0334.00.00.00%240,900
2025-12-15336.0337.0331.0334.0-7.0-2.05%408,500
2025-12-12350.0350.0340.0341.0-6.0-1.73%211,300
2025-12-11350.0350.0346.0347.0-3.0-0.86%74,600
2025-12-10346.0351.0345.0350.0+5.0+1.45%157,100
2025-12-09341.0345.0341.0345.0+3.0+0.88%56,900
2025-12-08340.0343.0340.0342.0+2.0+0.59%43,900
2025-12-05341.0343.0338.0340.0-2.0-0.58%35,500
2025-12-04337.0342.0337.0342.0+4.0+1.18%27,200
2025-12-03339.0340.0338.0338.0-1.0-0.29%16,200
2025-12-02341.0343.0338.0339.0-4.0-1.17%49,600
2025-12-01342.0343.0340.0343.0+1.0+0.29%74,300
2025-11-28338.0342.0338.0342.0+3.0+0.88%69,500
2025-11-27334.0339.0334.0339.0+5.0+1.50%39,000
2025-11-26334.0336.0333.0334.0-1.0-0.30%53,300
2025-11-25332.0335.0332.0335.0+3.0+0.90%32,200
2025-11-21330.0333.0330.0332.0+1.0+0.30%45,100
2025-11-20330.0332.0329.0331.0+2.0+0.61%23,100
2025-11-19329.0332.0329.0329.00.00.00%27,700
2025-11-18333.0334.0329.0329.0-4.0-1.20%117,700
2025-11-17333.0336.0333.0333.0-1.0-0.30%45,300
2025-11-14333.0335.0332.0334.00.00.00%28,500
2025-11-13334.0335.0333.0334.0+1.0+0.30%28,500
2025-11-12330.0333.0330.0333.0+2.0+0.60%28,400
2025-11-11332.0333.0330.0331.0-1.0-0.30%37,900
2025-11-10333.0333.0330.0332.00.00.00%34,300
2025-11-07331.0332.0329.0332.0+1.0+0.30%30,000
2025-11-06330.0332.0330.0331.0+1.0+0.30%25,500
2025-11-05332.0332.0329.0330.0-1.0-0.30%29,700
2025-11-04330.0332.0330.0331.00.00.00%39,100
2025-10-31334.0334.0329.0331.0-2.0-0.60%43,900
2025-10-30333.0334.0331.0333.0+2.0+0.60%80,200
2025-10-29332.0334.0329.0331.0-2.0-0.60%77,800
2025-10-28336.0336.0332.0333.0-4.0-1.19%65,100
2025-10-27340.0340.0335.0337.0-1.0-0.30%61,900
2025-10-24339.0340.0337.0338.00.00.00%27,100
2025-10-23338.0339.0335.0338.00.00.00%38,000
2025-10-22337.0338.0335.0338.0-1.0-0.29%49,000
2025-10-21340.0341.0336.0339.0-3.0-0.88%101,800
2025-10-20333.0342.0332.0342.0+12.0+3.64%194,700
2025-10-17330.0330.0328.0330.0+1.0+0.30%31,200
2025-10-16332.0332.0328.0329.0-2.0-0.60%43,400
2025-10-15329.0331.0328.0331.0+5.0+1.53%58,000
2025-10-14325.0330.0324.0326.0-2.0-0.61%145,600
2025-10-10334.0334.0325.0328.0-11.0-3.24%177,100
2025-10-09338.0339.0335.0339.00.00.00%90,300
2025-10-08334.0339.0334.0339.0+7.0+2.11%93,300
2025-10-07333.0335.0331.0332.0-2.0-0.60%57,600
2025-10-06335.0336.0329.0334.00.00.00%123,400
2025-10-03333.0336.0332.0334.0+3.0+0.91%33,600
2025-10-02334.0334.0330.0331.0-1.0-0.30%23,600
2025-10-01333.0336.0331.0332.0-3.0-0.90%80,200
2025-09-30336.0336.0333.0335.0-1.0-0.30%49,700
2025-09-29339.0339.0335.0336.0-4.0-1.18%79,300
2025-09-26342.0343.0339.0340.0-3.0-0.87%39,200
2025-09-25348.0348.0340.0343.0-2.0-0.58%69,500
2025-09-24343.0347.0340.0345.0+3.0+0.88%80,900
2025-09-22344.0348.0342.0342.0-2.0-0.58%71,700
2025-09-19349.0351.0341.0344.0-3.0-0.86%164,300
2025-09-18350.0350.0344.0347.0+2.0+0.58%111,700
2025-09-17339.0347.0339.0345.0+7.0+2.07%193,100
2025-09-16360.0360.0335.0338.0-22.0-6.11%459,600
2025-09-12358.0363.0356.0360.0——189,700

直近120営業日分を表示