KabuInsight

三重交通グループホールディングス

3232
プライム/不動産業/Mie Kotsu Group Holdings,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
2026-03-13561.0566.0560.0561.0-5.0-0.88%152,500
2026-03-12579.0579.0563.0566.0-12.0-2.08%147,800
2026-03-11582.0583.0576.0578.0+6.0+1.05%104,600
2026-03-10577.0579.0571.0572.0+4.0+0.70%126,500
2026-03-09563.0572.0561.0568.0-13.0-2.24%216,100
2026-03-06580.0585.0575.0581.0-1.0-0.17%193,600
2026-03-05583.0589.0577.0582.0+10.0+1.75%208,900
2026-03-04580.0586.0567.0572.0-14.0-2.39%264,400
2026-03-03596.0597.0584.0586.0-11.0-1.84%229,800
2026-03-02598.0600.0594.0597.0-11.0-1.81%233,500
2026-02-27603.0611.0598.0608.0+7.0+1.16%146,600
2026-02-26603.0605.0599.0601.0+1.0+0.17%317,000
2026-02-25600.0603.0591.0600.0+5.0+0.84%400,600
2026-02-24588.0599.0584.0595.0+9.0+1.54%273,700
2026-02-20590.0593.0583.0586.0-10.0-1.68%145,700
2026-02-19596.0596.0592.0596.0+4.0+0.68%197,300
2026-02-18586.0595.0584.0592.0+11.0+1.89%150,600
2026-02-17575.0585.0574.0581.0+4.0+0.69%135,500
2026-02-16580.0580.0570.0577.0-6.0-1.03%254,500
2026-02-13586.0591.0580.0583.0-10.0-1.69%183,900
2026-02-12585.0594.0584.0593.0+8.0+1.37%278,900
2026-02-10589.0589.0584.0585.0-4.0-0.68%117,800
2026-02-09590.0593.0580.0589.0+3.0+0.51%320,900
2026-02-06580.0588.0580.0586.0+2.0+0.34%321,500
2026-02-05588.0588.0573.0584.0+39.0+7.16%715,300
2026-02-04547.0549.0544.0545.0-3.0-0.55%131,600
2026-02-03548.0553.0545.0548.00.00.00%121,500
2026-02-02556.0557.0545.0548.0-5.0-0.90%121,300
2026-01-30550.0556.0547.0553.0+6.0+1.10%133,800
2026-01-29543.0550.0538.0547.0+2.0+0.37%219,300
2026-01-28547.0548.0540.0545.0-2.0-0.37%129,700
2026-01-27552.0552.0545.0547.0-9.0-1.62%157,900
2026-01-26565.0565.0555.0556.0-15.0-2.63%211,900
2026-01-23570.0574.0568.0571.0+5.0+0.88%163,400
2026-01-22556.0569.0551.0566.0+17.0+3.10%193,000
2026-01-21549.0551.0544.0549.0-2.0-0.36%119,500
2026-01-20560.0561.0551.0551.0-10.0-1.78%86,500
2026-01-19563.0564.0559.0561.0-4.0-0.71%75,900
2026-01-16559.0568.0557.0565.0+9.0+1.62%180,900
2026-01-15553.0557.0552.0556.0+2.0+0.36%78,500
2026-01-14554.0557.0552.0554.0+4.0+0.73%84,700
2026-01-13558.0558.0550.0550.0-1.0-0.18%125,800
2026-01-09543.0552.0543.0551.0+8.0+1.47%88,000
2026-01-08544.0546.0540.0543.0-1.0-0.18%63,700
2026-01-07542.0547.0540.0544.00.00.00%116,000
2026-01-06544.0546.0542.0544.0+3.0+0.55%79,300
2026-01-05544.0548.0539.0541.0+1.0+0.19%116,200
2025-12-30542.0545.0538.0540.0-2.0-0.37%48,000
2025-12-29538.0542.0536.0542.0+2.0+0.37%76,400
2025-12-26545.0545.0538.0540.0+1.0+0.19%153,800
2025-12-25537.0540.0536.0539.0+4.0+0.75%49,000
2025-12-24538.0538.0534.0535.0-3.0-0.56%24,800
2025-12-23533.0540.0533.0538.0+5.0+0.94%41,300
2025-12-22539.0539.0533.0533.0-2.0-0.37%41,500
2025-12-19534.0536.0533.0535.0-1.0-0.19%58,200
2025-12-18532.0538.0530.0536.0+3.0+0.56%63,800
2025-12-17539.0539.0529.0533.0-2.0-0.37%100,300
2025-12-16541.0541.0535.0535.0-6.0-1.11%50,200
2025-12-15535.0542.0535.0541.0+4.0+0.74%50,500
2025-12-12536.0538.0533.0537.0+7.0+1.32%71,300
2025-12-11536.0537.0529.0530.0-3.0-0.56%63,400
2025-12-10533.0538.0533.0533.0-1.0-0.19%43,500
2025-12-09540.0542.0533.0534.0-8.0-1.48%37,000
2025-12-08535.0542.0533.0542.0+10.0+1.88%65,600
2025-12-05534.0536.0532.0532.0-4.0-0.75%45,200
2025-12-04535.0538.0534.0536.0+2.0+0.37%70,900
2025-12-03539.0541.0534.0534.0-7.0-1.29%50,700
2025-12-02540.0543.0536.0541.00.00.00%79,900
2025-12-01544.0546.0538.0541.0-3.0-0.55%87,400
2025-11-28540.0547.0540.0544.0+4.0+0.74%95,600
2025-11-27543.0545.0537.0540.0-3.0-0.55%86,100
2025-11-26538.0543.0534.0543.0+8.0+1.50%108,500
2025-11-25529.0535.0528.0535.0+4.0+0.75%57,200
2025-11-21521.0531.0521.0531.0+10.0+1.92%84,300
2025-11-20524.0525.0520.0521.0+1.0+0.19%46,600
2025-11-19520.0525.0519.0520.0+1.0+0.19%55,400
2025-11-18521.0525.0518.0519.0-3.0-0.57%99,400
2025-11-17531.0532.0522.0522.0-9.0-1.69%98,300
2025-11-14536.0541.0531.0531.0-9.0-1.67%121,700
2025-11-13542.0547.0539.0540.0-1.0-0.18%66,800
2025-11-12543.0548.0540.0541.0+1.0+0.19%55,100
2025-11-11535.0540.0531.0540.0+6.0+1.12%54,700
2025-11-10536.0536.0531.0534.0+2.0+0.38%27,500
2025-11-07526.0533.0525.0532.0+6.0+1.14%36,600
2025-11-06527.0533.0526.0526.00.00.00%46,300
2025-11-05533.0533.0524.0526.0-5.0-0.94%82,900
2025-11-04535.0539.0531.0531.0-7.0-1.30%71,100
2025-10-31533.0539.0529.0538.0+6.0+1.13%115,600
2025-10-30541.0543.0532.0532.0-4.0-0.75%530,000
2025-10-29548.0551.0535.0536.0-10.0-1.83%108,500
2025-10-28560.0560.0546.0546.0-14.0-2.50%109,000
2025-10-27564.0566.0556.0560.00.00.00%133,500
2025-10-24558.0564.0554.0560.0+17.0+3.13%395,700
2025-10-23540.0546.0537.0543.0+6.0+1.12%106,600
2025-10-22534.0538.0533.0537.0+5.0+0.94%165,600
2025-10-21534.0536.0532.0532.0+1.0+0.19%55,400
2025-10-20534.0534.0527.0531.0+3.0+0.57%97,600
2025-10-17528.0529.0525.0528.0+1.0+0.19%45,600
2025-10-16530.0532.0526.0527.0-2.0-0.38%67,200
2025-10-15525.0530.0523.0529.0+9.0+1.73%78,000
2025-10-14520.0524.0517.0520.0-1.0-0.19%120,300
2025-10-10528.0528.0521.0521.0-11.0-2.07%107,900
2025-10-09532.0533.0527.0532.0+5.0+0.95%93,800
2025-10-08534.0537.0527.0527.0-7.0-1.31%102,500
2025-10-07539.0540.0533.0534.0-2.0-0.37%55,100
2025-10-06534.0537.0532.0536.0+12.0+2.29%96,100
2025-10-03523.0528.0522.0524.0+1.0+0.19%51,900
2025-10-02526.0526.0518.0523.0-3.0-0.57%87,900
2025-10-01544.0544.0524.0526.0-18.0-3.31%186,500
2025-09-30550.0550.0540.0544.00.00.00%103,000
2025-09-29550.0553.0541.0544.0-21.0-3.72%699,900
2025-09-26554.0566.0554.0565.0+5.0+0.89%1,074,200
2025-09-25555.0560.0552.0560.0+10.0+1.82%294,500
2025-09-24548.0555.0547.0550.0-1.0-0.18%221,400
2025-09-22551.0556.0548.0551.0-10.0-1.78%214,500
2025-09-19535.0561.0535.0561.0+27.0+5.06%291,500
2025-09-18541.0541.0534.0534.0-5.0-0.93%113,700
2025-09-17545.0545.0539.0539.0-8.0-1.46%114,200
2025-09-16544.0548.0543.0547.0+3.0+0.55%86,700
2025-09-12547.0550.0541.0544.0——190,800

直近120営業日分を表示