KabuInsight

大光

3160
スタンダード/卸売業/OOMITSU 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
2026-03-13579.0585.0578.0585.0-1.0-0.17%9,600
2026-03-12582.0586.0579.0586.0+3.0+0.51%10,800
2026-03-11583.0586.0580.0583.00.00.00%4,000
2026-03-10590.0590.0582.0583.0+3.0+0.52%9,800
2026-03-09580.0581.0575.0580.0-9.0-1.53%15,600
2026-03-06582.0589.0582.0589.00.00.00%5,900
2026-03-05577.0589.0577.0589.0+9.0+1.55%16,000
2026-03-04583.0583.0570.0580.0-3.0-0.51%27,600
2026-03-03592.0592.0580.0583.0-8.0-1.35%16,000
2026-03-02590.0592.0588.0591.0-3.0-0.51%7,600
2026-02-27590.0594.0586.0594.0+6.0+1.02%21,900
2026-02-26583.0588.0583.0588.0+6.0+1.03%23,100
2026-02-25582.0582.0578.0582.0+2.0+0.34%10,100
2026-02-24580.0582.0577.0580.0+2.0+0.35%14,900
2026-02-20580.0580.0576.0578.0-1.0-0.17%10,000
2026-02-19578.0580.0577.0579.0+2.0+0.35%9,800
2026-02-18576.0579.0575.0577.0+1.0+0.17%7,500
2026-02-17576.0579.0576.0576.0-2.0-0.35%6,900
2026-02-16575.0579.0575.0578.0+3.0+0.52%14,600
2026-02-13576.0578.0575.0575.0-3.0-0.52%18,100
2026-02-12577.0580.0577.0578.00.00.00%11,000
2026-02-10580.0581.0577.0578.00.00.00%13,500
2026-02-09580.0580.0577.0578.0-2.0-0.34%12,300
2026-02-06580.0581.0578.0580.0+1.0+0.17%7,800
2026-02-05577.0581.0575.0579.0+2.0+0.35%15,400
2026-02-04575.0578.0572.0577.0+4.0+0.70%7,500
2026-02-03568.0573.0568.0573.0+5.0+0.88%6,700
2026-02-02568.0573.0567.0568.0-3.0-0.53%10,100
2026-01-30561.0572.0561.0571.0+10.0+1.78%18,800
2026-01-29561.0563.0561.0561.0-1.0-0.18%13,800
2026-01-28573.0573.0562.0562.0-11.0-1.92%30,000
2026-01-27575.0575.0573.0573.0-2.0-0.35%10,500
2026-01-26577.0580.0575.0575.0-1.0-0.17%8,900
2026-01-23576.0579.0576.0576.0+1.0+0.17%4,400
2026-01-22575.0578.0575.0575.00.00.00%3,600
2026-01-21577.0578.0575.0575.0-2.0-0.35%5,800
2026-01-20577.0583.0577.0577.0+1.0+0.17%30,600
2026-01-19575.0577.0573.0576.0+1.0+0.17%22,100
2026-01-16572.0575.0572.0575.0+2.0+0.35%14,900
2026-01-15568.0574.0568.0573.0+6.0+1.06%16,900
2026-01-14572.0572.0567.0567.0-1.0-0.18%21,900
2026-01-13573.0574.0568.0568.00.00.00%31,300
2026-01-09567.0571.0566.0568.00.00.00%19,500
2026-01-08565.0568.0563.0568.0+3.0+0.53%15,500
2026-01-07563.0566.0561.0565.0+5.0+0.89%35,700
2026-01-06559.0561.0558.0560.0+1.0+0.18%9,000
2026-01-05557.0560.0557.0559.0+2.0+0.36%16,100
2025-12-30557.0558.0556.0557.0+1.0+0.18%9,300
2025-12-29557.0558.0555.0556.0+1.0+0.18%15,100
2025-12-26556.0557.0553.0555.0-1.0-0.18%57,400
2025-12-25557.0557.0555.0556.0-1.0-0.18%64,400
2025-12-24560.0560.0556.0557.0-2.0-0.36%38,100
2025-12-23559.0561.0557.0559.0-3.0-0.53%50,600
2025-12-22562.0563.0558.0562.0-2.0-0.35%69,200
2025-12-19565.0566.0563.0564.00.00.00%26,500
2025-12-18563.0564.0561.0564.0+1.0+0.18%14,000
2025-12-17563.0565.0563.0563.0+1.0+0.18%11,800
2025-12-16565.0567.0561.0562.0-1.0-0.18%35,900
2025-12-15560.0565.0560.0563.0+1.0+0.18%28,300
2025-12-12561.0564.0561.0562.0+1.0+0.18%18,500
2025-12-11563.0564.0561.0561.0-2.0-0.36%18,100
2025-12-10565.0565.0563.0563.0-1.0-0.18%23,400
2025-12-09565.0568.0564.0564.0-2.0-0.35%21,600
2025-12-08567.0569.0565.0566.0-1.0-0.18%27,100
2025-12-05571.0571.0567.0567.0-4.0-0.70%19,800
2025-12-04568.0571.0566.0571.0+8.0+1.42%26,500
2025-12-03567.0567.0563.0563.0-4.0-0.71%63,100
2025-12-02569.0569.0566.0567.0-2.0-0.35%49,800
2025-12-01575.0575.0569.0569.0-8.0-1.39%72,100
2025-11-28576.0579.0575.0577.0+1.0+0.17%68,400
2025-11-27571.0589.0570.0576.0-36.0-5.88%235,500
2025-11-26605.0612.0604.0612.0+8.0+1.32%117,300
2025-11-25604.0605.0602.0604.0-1.0-0.17%131,000
2025-11-21601.0607.0601.0605.0+1.0+0.17%69,900
2025-11-20602.0606.0602.0604.00.00.00%43,700
2025-11-19603.0607.0603.0604.00.00.00%30,400
2025-11-18605.0607.0604.0604.0-1.0-0.17%25,900
2025-11-17603.0608.0603.0605.0+1.0+0.17%24,100
2025-11-14603.0608.0603.0604.0-1.0-0.17%20,300
2025-11-13606.0607.0604.0605.0-1.0-0.17%14,100
2025-11-12603.0607.0601.0606.0+2.0+0.33%23,200
2025-11-11604.0605.0603.0604.00.00.00%10,200
2025-11-10605.0607.0604.0604.0+1.0+0.17%24,700
2025-11-07602.0605.0602.0603.0+1.0+0.17%17,600
2025-11-06606.0607.0602.0602.00.00.00%16,600
2025-11-05605.0606.0602.0602.0-3.0-0.50%32,300
2025-11-04602.0608.0602.0605.0+3.0+0.50%28,400
2025-10-31606.0608.0602.0602.0-6.0-0.99%18,300
2025-10-30603.0608.0603.0608.0+5.0+0.83%43,500
2025-10-29603.0604.0602.0603.0+1.0+0.17%18,000
2025-10-28606.0607.0602.0602.0-5.0-0.82%17,800
2025-10-27606.0608.0605.0607.0+1.0+0.17%12,500
2025-10-24605.0608.0605.0606.00.00.00%6,500
2025-10-23605.0608.0605.0606.0+1.0+0.17%7,400
2025-10-22605.0607.0605.0605.0-4.0-0.66%15,100
2025-10-21606.0609.0606.0609.0+3.0+0.50%12,600
2025-10-20610.0610.0603.0606.0-3.0-0.49%32,100
2025-10-17602.0610.0602.0609.0+7.0+1.16%42,900
2025-10-16601.0605.0600.0602.0+1.0+0.17%27,600
2025-10-15597.0602.0597.0601.0+4.0+0.67%16,600
2025-10-14598.0598.0593.0597.0-4.0-0.67%45,100
2025-10-10602.0602.0600.0601.0-1.0-0.17%21,200
2025-10-09601.0602.0600.0602.0+1.0+0.17%13,800
2025-10-08599.0602.0599.0601.0+2.0+0.33%34,300
2025-10-07597.0599.0597.0599.0+2.0+0.34%27,900
2025-10-06596.0598.0596.0597.0+2.0+0.34%17,300
2025-10-03596.0598.0595.0595.0-1.0-0.17%14,600
2025-10-02593.0596.0593.0596.0+3.0+0.51%15,600
2025-10-01596.0596.0592.0593.0-1.0-0.17%14,100
2025-09-30596.0596.0594.0594.0+1.0+0.17%26,600
2025-09-29591.0593.0591.0593.0+1.0+0.17%18,300
2025-09-26589.0596.0589.0592.0+1.0+0.17%30,100
2025-09-25576.0598.0576.0591.0-7.0-1.17%115,800
2025-09-24592.0598.0588.0598.0+6.0+1.01%72,800
2025-09-22598.0598.0592.0592.0-6.0-1.00%38,300
2025-09-19599.0599.0597.0598.0-1.0-0.17%17,300
2025-09-18596.0599.0595.0599.0+3.0+0.50%11,700
2025-09-17600.0600.0596.0596.0-2.0-0.33%8,900
2025-09-16597.0600.0597.0598.00.00.00%20,900
2025-09-12598.0598.0595.0598.0——13,700

直近120営業日分を表示