KabuInsight

オイシックス・ラ・大地

3182
プライム/小売業/Oisix ra daichi Inc.
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
2026-03-131,350.01,378.01,345.01,354.0-16.0-1.17%113,500
2026-03-121,388.01,388.01,365.01,370.0-16.0-1.15%114,200
2026-03-111,392.01,401.01,380.01,386.0+2.0+0.14%132,600
2026-03-101,386.01,390.01,367.01,384.0+26.0+1.91%125,100
2026-03-091,351.01,369.01,339.01,358.0-41.0-2.93%218,700
2026-03-061,372.01,409.01,370.01,399.0+21.0+1.52%99,700
2026-03-051,385.01,413.01,374.01,378.0+23.0+1.70%126,600
2026-03-041,360.01,383.01,346.01,355.0-30.0-2.17%179,800
2026-03-031,399.01,412.01,373.01,385.0-20.0-1.42%185,900
2026-03-021,401.01,430.01,380.01,405.0-26.0-1.82%209,100
2026-02-271,420.01,436.01,414.01,431.0+23.0+1.63%165,800
2026-02-261,399.01,427.01,395.01,408.0+26.0+1.88%157,100
2026-02-251,379.01,404.01,364.01,382.0-1.0-0.07%158,200
2026-02-241,385.01,396.01,350.01,383.0-2.0-0.14%146,100
2026-02-201,391.01,405.01,371.01,385.0-20.0-1.42%133,700
2026-02-191,405.01,422.01,394.01,405.0+12.0+0.86%125,200
2026-02-181,420.01,421.01,374.01,393.0-17.0-1.21%234,000
2026-02-171,441.01,441.01,396.01,410.0-38.0-2.62%172,700
2026-02-161,444.01,467.01,432.01,448.0+2.0+0.14%161,500
2026-02-131,506.01,513.01,418.01,446.00.00.00%288,500
2026-02-121,449.01,469.01,438.01,446.0-9.0-0.62%201,700
2026-02-101,434.01,475.01,428.01,455.0+20.0+1.39%134,600
2026-02-091,426.01,436.01,403.01,435.0+30.0+2.14%131,800
2026-02-061,440.01,440.01,400.01,405.0-27.0-1.89%143,700
2026-02-051,380.01,450.01,376.01,432.0+52.0+3.77%169,100
2026-02-041,383.01,391.01,371.01,380.0-2.0-0.14%150,600
2026-02-031,387.01,402.01,360.01,382.0-13.0-0.93%242,300
2026-02-021,445.01,452.01,388.01,395.0-37.0-2.58%217,300
2026-01-301,410.01,441.01,397.01,432.0+22.0+1.56%106,200
2026-01-291,422.01,429.01,396.01,410.0-30.0-2.08%165,100
2026-01-281,456.01,461.01,439.01,440.0-27.0-1.84%121,200
2026-01-271,476.01,483.01,458.01,467.0-17.0-1.15%95,900
2026-01-261,482.01,493.01,474.01,484.0-23.0-1.53%124,300
2026-01-231,535.01,541.01,501.01,507.0-34.0-2.21%124,700
2026-01-221,535.01,549.01,533.01,541.0-5.0-0.32%75,400
2026-01-211,551.01,560.01,539.01,546.0-32.0-2.03%132,600
2026-01-201,562.01,583.01,538.01,578.0+21.0+1.35%149,100
2026-01-191,563.01,565.01,524.01,557.0+20.0+1.30%142,700
2026-01-161,521.01,544.01,503.01,537.0+2.0+0.13%131,100
2026-01-151,491.01,543.01,491.01,535.0+42.0+2.81%177,500
2026-01-141,517.01,520.01,485.01,493.0-5.0-0.33%132,300
2026-01-131,539.01,540.01,488.01,498.0-17.0-1.12%145,800
2026-01-091,484.01,520.01,484.01,515.0+28.0+1.88%113,800
2026-01-081,480.01,498.01,477.01,487.0+5.0+0.34%95,200
2026-01-071,500.01,501.01,470.01,482.0-35.0-2.31%185,400
2026-01-061,486.01,529.01,486.01,517.0+33.0+2.22%216,000
2026-01-051,500.01,513.01,481.01,484.0-9.0-0.60%182,700
2025-12-301,500.01,507.01,489.01,493.0-9.0-0.60%121,800
2025-12-291,489.01,523.01,478.01,502.0+10.0+0.67%178,800
2025-12-261,508.01,512.01,482.01,492.0-13.0-0.86%192,600
2025-12-251,505.01,517.01,495.01,505.0-12.0-0.79%167,200
2025-12-241,525.01,539.01,502.01,517.0-19.0-1.24%197,900
2025-12-231,526.01,568.01,524.01,536.0+8.0+0.52%243,700
2025-12-221,463.01,535.01,463.01,528.0+65.0+4.44%330,400
2025-12-191,473.01,482.01,454.01,463.0-36.0-2.40%305,200
2025-12-181,506.01,524.01,473.01,499.0+98.0+7.00%597,300
2025-12-171,408.01,410.01,390.01,401.0-10.0-0.71%130,400
2025-12-161,415.01,433.01,401.01,411.0-23.0-1.60%137,500
2025-12-151,386.01,434.01,384.01,434.0+48.0+3.46%144,200
2025-12-121,398.01,403.01,379.01,386.0+12.0+0.87%131,600
2025-12-111,410.01,414.01,361.01,374.0-45.0-3.17%211,600
2025-12-101,470.01,470.01,417.01,419.0+9.0+0.64%181,400
2025-12-091,426.01,441.01,401.01,410.0-24.0-1.67%173,100
2025-12-081,417.01,438.01,412.01,434.0+20.0+1.41%129,600
2025-12-051,430.01,455.01,411.01,414.0-22.0-1.53%147,000
2025-12-041,420.01,457.01,418.01,436.0+21.0+1.48%215,900
2025-12-031,442.01,442.01,414.01,415.0-34.0-2.35%254,100
2025-12-021,502.01,509.01,435.01,449.0-56.0-3.72%294,000
2025-12-011,524.01,530.01,501.01,505.0-11.0-0.73%203,400
2025-11-281,542.01,549.01,508.01,516.0-24.0-1.56%154,000
2025-11-271,547.01,558.01,531.01,540.0-2.0-0.13%182,000
2025-11-261,530.01,560.01,513.01,542.0+37.0+2.46%219,900
2025-11-251,567.01,570.01,503.01,505.0-51.0-3.28%171,800
2025-11-211,490.01,557.01,484.01,556.0+57.0+3.80%175,900
2025-11-201,540.01,541.01,498.01,499.0-30.0-1.96%155,000
2025-11-191,518.01,537.01,492.01,529.0+9.0+0.59%208,000
2025-11-181,577.01,599.01,504.01,520.0-70.0-4.40%228,900
2025-11-171,627.01,653.01,563.01,590.0-37.0-2.27%271,200
2025-11-141,615.01,655.01,577.01,627.0-108.0-6.22%614,400
2025-11-131,767.01,790.01,735.01,735.0-66.0-3.66%221,300
2025-11-121,800.01,815.01,783.01,801.0+18.0+1.01%156,400
2025-11-111,812.01,819.01,770.01,783.0+11.0+0.62%159,200
2025-11-101,723.01,784.01,710.01,772.0+67.0+3.93%221,100
2025-11-071,690.01,714.01,678.01,705.0+11.0+0.65%82,300
2025-11-061,709.01,725.01,674.01,694.0-7.0-0.41%133,500
2025-11-051,697.01,721.01,649.01,701.0-11.0-0.64%173,700
2025-11-041,700.01,737.01,696.01,712.0+8.0+0.47%182,100
2025-10-311,670.01,705.01,656.01,704.0+46.0+2.77%173,100
2025-10-301,674.01,684.01,632.01,658.0+3.0+0.18%352,500
2025-10-291,682.01,695.01,655.01,655.0-27.0-1.61%183,200
2025-10-281,794.01,794.01,678.01,682.0-113.0-6.30%315,900
2025-10-271,772.01,809.01,759.01,795.0+55.0+3.16%193,700
2025-10-241,770.01,788.01,740.01,740.0-40.0-2.25%198,500
2025-10-231,800.01,814.01,774.01,780.0-39.0-2.14%168,500
2025-10-221,796.01,831.01,796.01,819.0+39.0+2.19%207,200
2025-10-211,725.01,780.01,700.01,780.0+80.0+4.71%240,500
2025-10-201,711.01,726.01,691.01,700.0+29.0+1.74%196,700
2025-10-171,705.01,721.01,661.01,671.0-48.0-2.79%155,400
2025-10-161,690.01,719.01,686.01,719.0+48.0+2.87%198,500
2025-10-151,617.01,690.01,617.01,671.0+52.0+3.21%159,900
2025-10-141,616.01,637.01,601.01,619.0+2.0+0.12%171,500
2025-10-101,606.01,628.01,592.01,617.0-13.0-0.80%162,200
2025-10-091,650.01,682.01,606.01,630.0-34.0-2.04%226,300
2025-10-081,680.01,693.01,660.01,664.0+2.0+0.12%252,900
2025-10-071,759.01,780.01,662.01,662.0-116.0-6.52%411,900
2025-10-061,753.01,788.01,709.01,778.0+65.0+3.79%233,800
2025-10-031,661.01,738.01,652.01,713.0+42.0+2.51%184,200
2025-10-021,710.01,715.01,669.01,671.0-44.0-2.57%258,900
2025-10-011,770.01,780.01,715.01,715.0-62.0-3.49%176,700
2025-09-301,744.01,787.01,729.01,777.0+33.0+1.89%213,000
2025-09-291,791.01,800.01,738.01,744.0-80.0-4.39%212,700
2025-09-261,799.01,824.01,794.01,824.0+25.0+1.39%234,500
2025-09-251,731.01,806.01,731.01,799.0+78.0+4.53%307,100
2025-09-241,715.01,729.01,699.01,721.0+3.0+0.17%205,600
2025-09-221,709.01,734.01,690.01,718.0-14.0-0.81%200,900
2025-09-191,756.01,810.01,721.01,732.0-35.0-1.98%396,600
2025-09-181,740.01,771.01,714.01,767.0+33.0+1.90%308,800
2025-09-171,656.01,739.01,630.01,734.0+90.0+5.47%428,700
2025-09-161,636.01,659.01,609.01,644.0+22.0+1.36%203,900
2025-09-121,601.01,623.01,590.01,622.0——125,300

直近120営業日分を表示