KabuInsight

シュッピン

3179
プライム/小売業/Syuppin 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
2026-03-131,233.01,253.01,232.01,238.0-1.0-0.08%149,800
2026-03-121,251.01,256.01,233.01,239.0-31.0-2.44%141,500
2026-03-111,280.01,288.01,270.01,270.0+13.0+1.03%119,800
2026-03-101,258.01,285.01,243.01,257.0+29.0+2.36%190,800
2026-03-091,212.01,242.01,210.01,228.0-55.0-4.29%342,300
2026-03-061,262.01,284.01,248.01,283.0+1.0+0.08%285,600
2026-03-051,275.01,299.01,273.01,282.0+37.0+2.97%162,700
2026-03-041,278.01,286.01,228.01,245.0-55.0-4.23%203,600
2026-03-031,339.01,353.01,297.01,300.0-48.0-3.56%214,200
2026-03-021,313.01,362.01,311.01,348.0-14.0-1.03%491,700
2026-02-271,339.01,362.01,330.01,362.0+19.0+1.41%124,700
2026-02-261,356.01,356.01,343.01,343.0+2.0+0.15%98,900
2026-02-251,325.01,353.01,315.01,341.0+16.0+1.21%186,300
2026-02-241,334.01,341.01,303.01,325.0-6.0-0.45%171,200
2026-02-201,339.01,344.01,325.01,331.0-10.0-0.75%125,900
2026-02-191,326.01,350.01,322.01,341.0+13.0+0.98%138,700
2026-02-181,295.01,334.01,290.01,328.0+44.0+3.43%170,800
2026-02-171,286.01,291.01,276.01,284.0+4.0+0.31%149,300
2026-02-161,271.01,285.01,262.01,280.0+16.0+1.27%170,800
2026-02-131,271.01,283.01,245.01,264.0-18.0-1.40%214,900
2026-02-121,275.01,290.01,266.01,282.0-6.0-0.47%299,200
2026-02-101,250.01,299.01,247.01,288.0+15.0+1.18%313,700
2026-02-091,297.01,300.01,253.01,273.0+66.0+5.47%515,700
2026-02-061,231.01,240.01,195.01,207.0-36.0-2.90%265,700
2026-02-051,225.01,256.01,214.01,243.0+18.0+1.47%162,200
2026-02-041,203.01,238.01,192.01,225.0+15.0+1.24%368,300
2026-02-031,173.01,211.01,172.01,210.0+29.0+2.46%144,300
2026-02-021,211.01,214.01,178.01,181.0+23.0+1.99%296,900
2026-01-301,154.01,160.01,148.01,158.0+4.0+0.35%115,900
2026-01-291,165.01,171.01,147.01,154.0-6.0-0.52%332,900
2026-01-281,178.01,178.01,148.01,160.0-21.0-1.78%145,900
2026-01-271,190.01,191.01,179.01,181.0-9.0-0.76%97,000
2026-01-261,200.01,202.01,185.01,190.0-22.0-1.82%156,200
2026-01-231,220.01,225.01,203.01,212.0+2.0+0.17%140,700
2026-01-221,182.01,228.01,182.01,210.0+24.0+2.02%269,600
2026-01-211,206.01,211.01,176.01,186.0-21.0-1.74%132,200
2026-01-201,209.01,226.01,205.01,207.0+9.0+0.75%157,800
2026-01-191,200.01,203.01,191.01,198.0-7.0-0.58%117,700
2026-01-161,193.01,205.01,188.01,205.0+12.0+1.01%135,400
2026-01-151,185.01,193.01,183.01,193.0+10.0+0.85%103,800
2026-01-141,174.01,189.01,170.01,183.0+29.0+2.51%142,200
2026-01-131,156.01,174.01,149.01,154.0+9.0+0.79%217,000
2026-01-091,145.01,151.01,135.01,145.0+7.0+0.62%172,000
2026-01-081,144.01,153.01,132.01,138.0-13.0-1.13%149,100
2026-01-071,149.01,153.01,136.01,151.0+8.0+0.70%164,700
2026-01-061,150.01,160.01,139.01,143.0-14.0-1.21%148,800
2026-01-051,150.01,160.01,139.01,157.0+7.0+0.61%164,100
2025-12-301,152.01,163.01,143.01,150.0+4.0+0.35%92,900
2025-12-291,154.01,155.01,140.01,146.0-8.0-0.69%107,100
2025-12-261,150.01,157.01,140.01,154.0+9.0+0.79%70,800
2025-12-251,129.01,151.01,128.01,145.0+14.0+1.24%86,800
2025-12-241,130.01,144.01,130.01,131.0-2.0-0.18%51,600
2025-12-231,131.01,141.01,129.01,133.0+8.0+0.71%79,100
2025-12-221,125.01,139.01,119.01,125.0+3.0+0.27%126,900
2025-12-191,121.01,133.01,113.01,122.0+1.0+0.09%53,300
2025-12-181,105.01,133.01,103.01,121.0+16.0+1.45%95,700
2025-12-171,110.01,115.01,104.01,105.0-8.0-0.72%49,800
2025-12-161,116.01,121.01,111.01,113.0-3.0-0.27%64,400
2025-12-151,090.01,119.01,087.01,116.0+16.0+1.45%74,100
2025-12-121,102.01,112.01,095.01,100.0+1.0+0.09%87,500
2025-12-111,115.01,116.01,096.01,099.0-13.0-1.17%98,100
2025-12-101,120.01,120.01,102.01,112.0+1.0+0.09%89,700
2025-12-091,145.01,145.01,110.01,111.0-31.0-2.71%126,200
2025-12-081,178.01,181.01,130.01,142.0-32.0-2.73%174,200
2025-12-051,179.01,188.01,171.01,174.0-5.0-0.42%116,800
2025-12-041,168.01,185.01,168.01,179.0+11.0+0.94%120,900
2025-12-031,186.01,194.01,168.01,168.0-18.0-1.52%131,400
2025-12-021,195.01,200.01,182.01,186.0-2.0-0.17%183,600
2025-12-011,223.01,228.01,181.01,188.0-44.0-3.57%171,700
2025-11-281,260.01,273.01,224.01,232.0-26.0-2.07%163,600
2025-11-271,268.01,272.01,242.01,258.0-3.0-0.24%92,600
2025-11-261,263.01,271.01,255.01,261.0-10.0-0.79%134,100
2025-11-251,247.01,281.01,229.01,271.0+36.0+2.91%254,400
2025-11-211,212.01,236.01,212.01,235.0+18.0+1.48%223,000
2025-11-201,212.01,235.01,202.01,217.0+4.0+0.33%232,800
2025-11-191,293.01,302.01,201.01,213.0+10.0+0.83%332,900
2025-11-181,214.01,220.01,198.01,203.0-6.0-0.50%120,800
2025-11-171,209.01,215.01,200.01,209.0+6.0+0.50%96,100
2025-11-141,220.01,224.01,200.01,203.0-11.0-0.91%87,500
2025-11-131,195.01,219.01,186.01,214.0+9.0+0.75%123,000
2025-11-121,288.01,288.01,205.01,205.0-93.0-7.16%226,100
2025-11-111,199.01,305.01,199.01,298.0+39.0+3.10%329,100
2025-11-101,251.01,260.01,249.01,259.0+4.0+0.32%104,300
2025-11-071,247.01,261.01,240.01,255.0+3.0+0.24%85,700
2025-11-061,264.01,272.01,251.01,252.0-12.0-0.95%102,900
2025-11-051,266.01,272.01,247.01,264.0+4.0+0.32%75,800
2025-11-041,258.01,270.01,253.01,260.0-13.0-1.02%77,600
2025-10-311,280.01,286.01,266.01,273.0+8.0+0.63%79,100
2025-10-301,300.01,300.01,265.01,265.0-24.0-1.86%315,900
2025-10-291,300.01,302.01,284.01,289.0-13.0-1.00%99,000
2025-10-281,332.01,332.01,302.01,302.0-36.0-2.69%89,600
2025-10-271,321.01,339.01,321.01,338.0+20.0+1.52%72,000
2025-10-241,367.01,369.01,304.01,318.0-49.0-3.58%187,700
2025-10-231,284.01,372.01,284.01,367.0+72.0+5.56%210,900
2025-10-221,310.01,310.01,293.01,295.0-6.0-0.46%79,600
2025-10-211,298.01,307.01,294.01,301.0+1.0+0.08%65,400
2025-10-201,298.01,305.01,291.01,300.0+25.0+1.96%104,300
2025-10-171,269.01,279.01,269.01,275.0+11.0+0.87%50,700
2025-10-161,251.01,269.01,250.01,264.0+11.0+0.88%55,100
2025-10-151,262.01,269.01,251.01,253.0+3.0+0.24%64,600
2025-10-141,260.01,277.01,249.01,250.0-26.0-2.04%124,200
2025-10-101,265.01,281.01,264.01,276.0-5.0-0.39%77,800
2025-10-091,269.01,281.01,257.01,281.0+29.0+2.32%139,200
2025-10-081,250.01,261.01,250.01,252.0+2.0+0.16%59,900
2025-10-071,259.01,259.01,249.01,250.0-10.0-0.79%66,000
2025-10-061,265.01,265.01,245.01,260.0+9.0+0.72%103,400
2025-10-031,227.01,251.01,227.01,251.0+24.0+1.96%101,800
2025-10-021,210.01,227.01,210.01,227.0+17.0+1.40%92,800
2025-10-011,219.01,226.01,204.01,210.0-9.0-0.74%104,500
2025-09-301,250.01,254.01,215.01,219.0-31.0-2.48%92,600
2025-09-291,251.01,256.01,244.01,250.0-6.0-0.48%48,600
2025-09-261,250.01,261.01,250.01,256.0+6.0+0.48%68,300
2025-09-251,253.01,255.01,246.01,250.00.00.00%70,500
2025-09-241,250.01,251.01,242.01,250.00.00.00%47,800
2025-09-221,250.01,255.01,242.01,250.0-2.0-0.16%71,100
2025-09-191,254.01,258.01,241.01,252.0+2.0+0.16%72,500
2025-09-181,263.01,267.01,250.01,250.0-13.0-1.03%71,100
2025-09-171,250.01,269.01,249.01,263.0+7.0+0.56%64,000
2025-09-161,248.01,256.01,245.01,256.0-2.0-0.16%78,400
2025-09-121,260.01,264.01,246.01,258.0——114,000

直近120営業日分を表示