KabuInsight

綿半ホールディングス

3199
プライム/小売業/Watahan & 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
2026-03-131,421.01,435.01,421.01,427.0-1.0-0.07%24,100
2026-03-121,445.01,446.01,427.01,428.0-18.0-1.24%28,800
2026-03-111,469.01,469.01,446.01,446.0-5.0-0.34%20,800
2026-03-101,455.01,465.01,448.01,451.0+5.0+0.35%27,700
2026-03-091,425.01,452.01,414.01,446.0-2.0-0.14%43,400
2026-03-061,451.01,451.01,439.01,448.0-5.0-0.34%23,100
2026-03-051,459.01,471.01,447.01,453.0+11.0+0.76%37,800
2026-03-041,450.01,450.01,425.01,442.0-16.0-1.10%48,800
2026-03-031,485.01,485.01,458.01,458.0-27.0-1.82%40,100
2026-03-021,498.01,499.01,476.01,485.0-20.0-1.33%26,300
2026-02-271,499.01,506.01,496.01,505.0+14.0+0.94%22,300
2026-02-261,508.01,512.01,490.01,491.0-17.0-1.13%60,800
2026-02-251,517.01,521.01,500.01,508.0+2.0+0.13%37,000
2026-02-241,489.01,508.01,480.01,506.0+30.0+2.03%40,300
2026-02-201,485.01,485.01,470.01,476.0-10.0-0.67%24,100
2026-02-191,488.01,489.01,478.01,486.0-7.0-0.47%22,400
2026-02-181,490.01,497.01,488.01,493.0+15.0+1.01%22,100
2026-02-171,492.01,497.01,478.01,478.0-10.0-0.67%17,000
2026-02-161,498.01,498.01,481.01,488.0-4.0-0.27%25,300
2026-02-131,500.01,500.01,486.01,492.0-3.0-0.20%23,500
2026-02-121,485.01,500.01,485.01,495.0+10.0+0.67%35,800
2026-02-101,480.01,489.01,477.01,485.0+18.0+1.23%15,800
2026-02-091,480.01,480.01,463.01,467.00.00.00%20,000
2026-02-061,457.01,469.01,456.01,467.0+7.0+0.48%13,500
2026-02-051,457.01,467.01,456.01,460.0+13.0+0.90%19,400
2026-02-041,449.01,459.01,444.01,447.0-2.0-0.14%21,400
2026-02-031,448.01,456.01,438.01,449.0+1.0+0.07%28,700
2026-02-021,457.01,461.01,436.01,448.0+34.0+2.40%39,800
2026-01-301,410.01,422.01,407.01,414.0+2.0+0.14%23,800
2026-01-291,425.01,425.01,406.01,412.0-8.0-0.56%37,400
2026-01-281,446.01,446.01,420.01,420.0-26.0-1.80%36,000
2026-01-271,450.01,459.01,439.01,446.0-4.0-0.28%28,400
2026-01-261,464.01,464.01,439.01,450.0-44.0-2.95%88,600
2026-01-231,496.01,500.01,487.01,494.00.00.00%34,200
2026-01-221,475.01,499.01,474.01,494.0+29.0+1.98%33,700
2026-01-211,477.01,477.01,461.01,465.0-17.0-1.15%31,300
2026-01-201,484.01,490.01,476.01,482.0-1.0-0.07%26,600
2026-01-191,480.01,489.01,476.01,483.0+7.0+0.47%17,700
2026-01-161,480.01,483.01,467.01,476.0-5.0-0.34%21,600
2026-01-151,478.01,488.01,474.01,481.0+3.0+0.20%21,700
2026-01-141,478.01,485.01,473.01,478.00.00.00%19,600
2026-01-131,501.01,504.01,476.01,478.0-17.0-1.14%45,100
2026-01-091,485.01,497.01,485.01,495.0+15.0+1.01%27,100
2026-01-081,485.01,489.01,480.01,480.0+2.0+0.14%16,300
2026-01-071,478.01,489.01,475.01,478.0-5.0-0.34%18,300
2026-01-061,472.01,487.01,472.01,483.0+11.0+0.75%19,200
2026-01-051,490.01,490.01,467.01,472.0-10.0-0.67%22,900
2025-12-301,479.01,485.01,472.01,482.0+3.0+0.20%25,800
2025-12-291,468.01,479.01,466.01,479.0+17.0+1.16%25,500
2025-12-261,483.01,484.01,457.01,462.0-24.0-1.62%70,800
2025-12-251,471.01,493.01,471.01,486.0+21.0+1.43%48,600
2025-12-241,452.01,475.01,452.01,465.0+15.0+1.03%35,400
2025-12-231,446.01,456.01,446.01,450.0+4.0+0.28%16,500
2025-12-221,456.01,456.01,446.01,446.0-10.0-0.69%27,100
2025-12-191,445.01,456.01,445.01,456.0+9.0+0.62%20,300
2025-12-181,440.01,449.01,436.01,447.0+10.0+0.70%15,600
2025-12-171,435.01,438.01,429.01,437.0-3.0-0.21%13,200
2025-12-161,450.01,451.01,439.01,440.0-14.0-0.96%15,600
2025-12-151,440.01,454.01,436.01,454.0+25.0+1.75%25,000
2025-12-121,419.01,431.01,418.01,429.0+19.0+1.35%30,400
2025-12-111,438.01,444.01,410.01,410.0-30.0-2.08%44,400
2025-12-101,434.01,445.01,434.01,440.0+6.0+0.42%19,400
2025-12-091,438.01,444.01,429.01,434.0-4.0-0.28%18,000
2025-12-081,430.01,444.01,429.01,438.0+10.0+0.70%23,700
2025-12-051,436.01,436.01,423.01,428.0-10.0-0.70%28,300
2025-12-041,441.01,444.01,437.01,438.0-8.0-0.55%24,900
2025-12-031,459.01,461.01,442.01,446.0-13.0-0.89%31,600
2025-12-021,465.01,469.01,458.01,459.0-6.0-0.41%24,900
2025-12-011,480.01,480.01,460.01,465.0-17.0-1.15%29,000
2025-11-281,480.01,486.01,476.01,482.0+6.0+0.41%16,700
2025-11-271,490.01,490.01,476.01,476.0-13.0-0.87%19,000
2025-11-261,494.01,496.01,478.01,489.0-5.0-0.33%68,200
2025-11-251,491.01,494.01,472.01,494.0+11.0+0.74%33,200
2025-11-211,456.01,483.01,456.01,483.0+29.0+1.99%28,200
2025-11-201,446.01,456.01,439.01,454.0+17.0+1.18%24,100
2025-11-191,438.01,446.01,433.01,437.00.00.00%20,600
2025-11-181,432.01,445.01,432.01,437.0+6.0+0.42%26,300
2025-11-171,440.01,446.01,431.01,431.0-4.0-0.28%30,400
2025-11-141,438.01,449.01,435.01,435.0-9.0-0.62%17,500
2025-11-131,450.01,450.01,438.01,444.0-1.0-0.07%10,900
2025-11-121,434.01,449.01,432.01,445.0+13.0+0.91%21,700
2025-11-111,431.01,433.01,423.01,432.0-1.0-0.07%17,200
2025-11-101,436.01,436.01,429.01,433.0+6.0+0.42%19,900
2025-11-071,416.01,432.01,416.01,427.0+8.0+0.56%14,800
2025-11-061,430.01,431.01,419.01,419.0-8.0-0.56%21,900
2025-11-051,421.01,432.01,417.01,427.0+4.0+0.28%41,100
2025-11-041,435.01,438.01,423.01,423.0-9.0-0.63%28,600
2025-10-311,425.01,432.01,416.01,432.0+13.0+0.92%26,500
2025-10-301,416.01,433.01,415.01,419.0+3.0+0.21%44,300
2025-10-291,444.01,444.01,416.01,416.0-29.0-2.01%60,200
2025-10-281,460.01,463.01,435.01,445.0-49.0-3.28%91,200
2025-10-271,508.01,508.01,493.01,494.0-14.0-0.93%85,600
2025-10-241,512.01,513.01,505.01,508.0+4.0+0.27%33,600
2025-10-231,484.01,507.01,481.01,504.0+24.0+1.62%28,400
2025-10-221,477.01,485.01,471.01,480.0+14.0+0.95%22,400
2025-10-211,460.01,471.01,456.01,466.0+10.0+0.69%22,900
2025-10-201,448.01,459.01,446.01,456.0+16.0+1.11%20,000
2025-10-171,447.01,452.01,437.01,440.0-12.0-0.83%37,200
2025-10-161,465.01,472.01,446.01,452.0-13.0-0.89%63,500
2025-10-151,460.01,477.01,460.01,465.0+16.0+1.10%26,600
2025-10-141,440.01,457.01,431.01,449.0+7.0+0.49%38,800
2025-10-101,461.01,461.01,442.01,442.0-29.0-1.97%49,200
2025-10-091,480.01,480.01,464.01,471.0-9.0-0.61%31,900
2025-10-081,498.01,499.01,480.01,480.0-10.0-0.67%37,900
2025-10-071,511.01,512.01,490.01,490.0-30.0-1.97%42,400
2025-10-061,517.01,523.01,510.01,520.0+14.0+0.93%35,800
2025-10-031,505.01,516.01,505.01,506.0-4.0-0.26%17,100
2025-10-021,530.01,530.01,510.01,510.0-26.0-1.69%29,500
2025-10-011,559.01,559.01,531.01,536.0-25.0-1.60%35,500
2025-09-301,570.01,572.01,559.01,561.0-8.0-0.51%29,300
2025-09-291,596.01,596.01,563.01,569.0-32.0-2.00%53,700
2025-09-261,616.01,616.01,595.01,601.0-8.0-0.50%134,600
2025-09-251,597.01,609.01,590.01,609.0+16.0+1.00%71,600
2025-09-241,582.01,597.01,579.01,593.0+15.0+0.95%39,200
2025-09-221,584.01,601.01,578.01,578.0-4.0-0.25%63,800
2025-09-191,619.01,621.01,581.01,582.0-37.0-2.29%75,200
2025-09-181,612.01,622.01,610.01,619.0+8.0+0.50%27,000
2025-09-171,623.01,623.01,611.01,611.0-19.0-1.17%23,400
2025-09-161,619.01,631.01,616.01,630.0+11.0+0.68%27,100
2025-09-121,619.01,626.01,617.01,619.0——21,400

直近120営業日分を表示