KabuInsight

ブッキングリゾート

324A
グロース/サービス業/Booking Resort 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
2026-03-131,008.01,015.0995.01,008.0-22.0-2.14%52,700
2026-03-121,042.01,044.01,023.01,030.0-12.0-1.15%31,200
2026-03-111,032.01,054.01,032.01,042.0+7.0+0.68%36,100
2026-03-101,044.01,044.01,024.01,035.0+20.0+1.97%27,500
2026-03-091,018.01,021.0998.01,015.0-33.0-3.15%50,300
2026-03-061,026.01,053.01,023.01,048.0+9.0+0.87%25,800
2026-03-051,023.01,049.01,023.01,039.0+40.0+4.00%38,400
2026-03-041,008.01,023.0983.0999.0-39.0-3.76%74,100
2026-03-031,060.01,065.01,032.01,038.0-25.0-2.35%52,700
2026-03-021,088.01,088.01,047.01,063.0-35.0-3.19%78,600
2026-02-271,077.01,108.01,064.01,098.0+36.0+3.39%62,400
2026-02-261,049.01,063.01,048.01,062.0+13.0+1.24%17,900
2026-02-251,031.01,051.01,031.01,049.0+18.0+1.75%44,000
2026-02-241,040.01,046.01,031.01,031.00.00.00%25,100
2026-02-201,029.01,048.01,024.01,031.0-4.0-0.39%38,400
2026-02-191,025.01,035.01,022.01,035.0+10.0+0.98%16,600
2026-02-181,015.01,029.01,013.01,025.0+10.0+0.99%15,700
2026-02-171,040.01,042.01,011.01,015.0-24.0-2.31%47,600
2026-02-161,022.01,040.01,022.01,039.0+17.0+1.66%28,200
2026-02-131,043.01,045.01,022.01,022.0-24.0-2.29%35,000
2026-02-121,058.01,059.01,042.01,046.0-8.0-0.76%21,500
2026-02-101,045.01,061.01,043.01,054.0+8.0+0.76%14,400
2026-02-091,058.01,068.01,043.01,046.0-10.0-0.95%31,500
2026-02-061,038.01,056.01,025.01,056.0+17.0+1.64%20,900
2026-02-051,026.01,053.01,023.01,039.0+17.0+1.66%24,400
2026-02-041,028.01,028.01,015.01,022.0-13.0-1.26%16,600
2026-02-031,032.01,037.01,019.01,035.00.00.00%19,500
2026-02-021,038.01,052.01,021.01,035.00.00.00%30,600
2026-01-301,020.01,038.01,015.01,035.0+11.0+1.07%24,200
2026-01-291,023.01,026.01,006.01,024.0+6.0+0.59%23,200
2026-01-281,031.01,031.01,013.01,018.0-14.0-1.36%21,600
2026-01-271,050.01,050.01,023.01,032.0-9.0-0.86%31,700
2026-01-261,048.01,064.01,041.01,041.0-7.0-0.67%44,400
2026-01-231,035.01,048.01,018.01,048.0+29.0+2.85%28,100
2026-01-221,003.01,020.01,003.01,019.0+16.0+1.60%17,200
2026-01-211,007.01,018.0999.01,003.0-9.0-0.89%34,800
2026-01-201,026.01,026.01,008.01,012.0-16.0-1.56%23,400
2026-01-191,042.01,046.01,028.01,028.0-5.0-0.48%20,800
2026-01-161,041.01,047.01,023.01,033.0-17.0-1.62%16,600
2026-01-151,023.01,050.01,016.01,050.0+40.0+3.96%29,300
2026-01-141,017.01,025.01,010.01,010.0-8.0-0.79%15,400
2026-01-131,050.01,050.01,007.01,018.0-22.0-2.12%58,900
2026-01-091,023.01,040.01,023.01,040.0+17.0+1.66%31,800
2026-01-081,007.01,029.01,007.01,023.0+16.0+1.59%26,200
2026-01-071,012.01,024.0999.01,007.0-12.0-1.18%40,500
2026-01-061,012.01,023.01,000.01,019.0+21.0+2.10%24,200
2026-01-05982.01,003.0973.0998.0+19.0+1.94%46,200
2025-12-301,003.01,007.0976.0979.0-30.0-2.97%33,300
2025-12-291,006.01,019.0987.01,009.0+18.0+1.82%34,300
2025-12-261,025.01,040.0987.0991.0-1.0-0.10%70,100
2025-12-25966.0992.0958.0992.0+31.0+3.23%62,400
2025-12-24949.0972.0948.0961.0+13.0+1.37%45,700
2025-12-23927.0950.0927.0948.0+25.0+2.71%69,100
2025-12-22950.0955.0918.0923.0-33.0-3.45%91,500
2025-12-19938.0969.0938.0956.0+12.0+1.27%76,800
2025-12-18928.0944.0920.0944.0+1.0+0.11%91,600
2025-12-17937.0946.0919.0943.0+14.0+1.51%116,300
2025-12-16965.0968.0921.0929.0-21.0-2.21%129,400
2025-12-15989.01,000.0942.0950.0-123.0-11.46%348,900
2025-12-121,031.01,087.01,031.01,073.0+30.0+2.88%154,700
2025-12-111,064.01,067.01,043.01,043.0-19.0-1.79%58,800
2025-12-101,055.01,065.01,041.01,062.0+6.0+0.57%50,000
2025-12-091,050.01,056.01,039.01,056.0+6.0+0.57%50,600
2025-12-081,047.01,051.01,043.01,050.00.00.00%37,200
2025-12-051,055.01,062.01,035.01,050.0-8.0-0.76%44,800
2025-12-041,052.01,075.01,051.01,058.0+6.0+0.57%42,300
2025-12-031,078.01,078.01,034.01,052.0-14.0-1.31%41,500
2025-12-021,053.01,079.01,053.01,066.0+18.0+1.72%69,100
2025-12-011,064.01,067.01,045.01,048.0+2.0+0.19%44,800
2025-11-281,061.01,064.01,041.01,046.0-13.0-1.23%54,900
2025-11-271,053.01,063.01,040.01,059.0+21.0+2.02%19,900
2025-11-261,078.01,079.01,031.01,038.0-39.0-3.62%58,400
2025-11-251,085.01,095.01,075.01,077.0-13.0-1.19%34,700
2025-11-211,041.01,094.01,041.01,090.0+40.0+3.81%33,000
2025-11-201,070.01,095.01,050.01,050.0-20.0-1.87%37,900
2025-11-191,070.01,087.01,060.01,070.0-4.0-0.37%36,200
2025-11-181,093.01,096.01,070.01,074.0-24.0-2.19%32,300
2025-11-171,152.01,160.01,093.01,098.0-54.0-4.69%77,000
2025-11-141,145.01,153.01,129.01,152.0+7.0+0.61%32,900
2025-11-131,177.01,177.01,143.01,145.0-25.0-2.14%37,900
2025-11-121,135.01,184.01,135.01,170.0+40.0+3.54%36,900
2025-11-111,135.01,141.01,125.01,130.00.00.00%23,100
2025-11-101,103.01,139.01,100.01,130.0+37.0+3.39%62,800
2025-11-071,091.01,103.01,082.01,093.0+2.0+0.18%20,500
2025-11-061,096.01,100.01,085.01,091.0-2.0-0.18%14,500
2025-11-051,083.01,096.01,067.01,093.00.00.00%47,100
2025-11-041,119.01,125.01,093.01,093.0-24.0-2.15%43,300
2025-10-311,122.01,146.01,116.01,117.0-9.0-0.80%30,800
2025-10-301,146.01,147.01,110.01,126.0-11.0-0.97%58,200
2025-10-291,202.01,202.01,137.01,137.0-61.0-5.09%57,800
2025-10-281,163.01,202.01,162.01,198.0+36.0+3.10%60,100
2025-10-271,170.01,193.01,162.01,162.0-11.0-0.94%47,200
2025-10-241,193.01,204.01,172.01,173.0-27.0-2.25%51,700
2025-10-231,222.01,222.01,186.01,200.0-16.0-1.32%47,500
2025-10-221,182.01,221.01,176.01,216.0+33.0+2.79%74,200
2025-10-211,184.01,190.01,161.01,183.0+2.0+0.17%52,900
2025-10-201,111.01,181.01,111.01,181.0+76.0+6.88%126,800
2025-10-171,120.01,121.01,095.01,105.0-13.0-1.16%63,900
2025-10-161,108.01,152.01,108.01,118.0+10.0+0.90%98,500
2025-10-151,103.01,121.01,094.01,108.0+13.0+1.19%84,600
2025-10-141,103.01,121.01,075.01,095.0-38.0-3.35%154,900
2025-10-101,190.01,190.01,113.01,133.0-65.0-5.43%171,000
2025-10-091,202.01,208.01,190.01,198.00.00.00%38,300
2025-10-081,217.01,217.01,186.01,198.0+6.0+0.50%76,400
2025-10-071,174.01,204.01,160.01,192.0+14.0+1.19%64,400
2025-10-061,202.01,204.01,169.01,178.0-9.0-0.76%57,200
2025-10-031,160.01,196.01,159.01,187.0+19.0+1.63%68,800
2025-10-021,174.01,194.01,159.01,168.0-6.0-0.51%59,900
2025-10-011,191.01,192.01,165.01,174.0-26.0-2.17%53,700
2025-09-301,225.01,227.01,170.01,200.0-38.0-3.07%187,200
2025-09-291,220.01,252.01,185.01,238.0+37.0+3.08%144,900
2025-09-261,197.01,236.01,181.01,201.0+1.0+0.08%88,900
2025-09-251,243.01,247.01,200.01,200.0-30.0-2.44%61,600
2025-09-241,279.01,293.01,230.01,230.0-61.0-4.73%87,600
2025-09-221,292.01,309.01,271.01,291.0-1.0-0.08%76,800
2025-09-191,295.01,310.01,262.01,292.0-3.0-0.23%103,300
2025-09-181,265.01,327.01,265.01,295.0+25.0+1.97%212,800
2025-09-171,320.01,324.01,256.01,270.0-68.0-5.08%266,100
2025-09-161,381.01,425.01,312.01,338.0+197.0+17.27%1,127,900
2025-09-121,149.01,149.01,092.01,141.0——133,900

直近120営業日分を表示