KabuInsight

地主

3252
プライム/不動産業/JINUSHI 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
2026-03-133,205.03,360.03,205.03,315.0+5.0+0.15%149,200
2026-03-123,270.03,325.03,250.03,310.0-30.0-0.90%195,700
2026-03-113,310.03,355.03,275.03,340.0+75.0+2.30%122,000
2026-03-103,215.03,290.03,185.03,265.0+120.0+3.82%122,900
2026-03-093,070.03,155.03,035.03,145.0-95.0-2.93%220,100
2026-03-063,215.03,260.03,190.03,240.0+25.0+0.78%99,700
2026-03-053,250.03,305.03,190.03,215.0+50.0+1.58%186,200
2026-03-043,180.03,215.03,075.03,165.0-60.0-1.86%335,600
2026-03-033,310.03,335.03,225.03,225.0-120.0-3.59%161,700
2026-03-023,330.03,385.03,305.03,345.0-70.0-2.05%103,200
2026-02-273,400.03,425.03,390.03,415.0+10.0+0.29%81,000
2026-02-263,400.03,450.03,395.03,405.0+35.0+1.04%119,000
2026-02-253,345.03,390.03,300.03,370.0+35.0+1.05%108,100
2026-02-243,345.03,370.03,295.03,335.0-30.0-0.89%95,500
2026-02-203,355.03,370.03,300.03,365.00.00.00%86,400
2026-02-193,370.03,415.03,330.03,365.0+65.0+1.97%148,300
2026-02-183,255.03,325.03,235.03,300.0+85.0+2.64%104,600
2026-02-173,270.03,295.03,210.03,215.0-60.0-1.83%163,400
2026-02-163,400.03,400.03,260.03,275.0-160.0-4.66%296,500
2026-02-133,645.03,680.03,360.03,435.0-155.0-4.32%433,800
2026-02-123,560.03,640.03,545.03,590.0+40.0+1.13%126,700
2026-02-103,525.03,575.03,505.03,550.0+50.0+1.43%94,600
2026-02-093,455.03,510.03,425.03,500.0+90.0+2.64%139,900
2026-02-063,420.03,420.03,335.03,410.0+30.0+0.89%78,400
2026-02-053,340.03,405.03,340.03,380.0+65.0+1.96%107,100
2026-02-043,200.03,325.03,190.03,315.0+50.0+1.53%90,400
2026-02-033,140.03,265.03,120.03,265.0+130.0+4.15%146,100
2026-02-023,175.03,210.03,120.03,135.0-30.0-0.95%59,600
2026-01-303,080.03,185.03,055.03,165.0+95.0+3.09%105,000
2026-01-293,085.03,095.03,025.03,070.0+5.0+0.16%72,600
2026-01-283,105.03,115.03,055.03,065.0-75.0-2.39%109,000
2026-01-273,140.03,165.03,110.03,140.0+10.0+0.32%59,000
2026-01-263,130.03,150.03,110.03,130.0-65.0-2.03%88,800
2026-01-233,225.03,255.03,190.03,195.0-30.0-0.93%77,800
2026-01-223,210.03,260.03,205.03,225.0+45.0+1.42%69,400
2026-01-213,200.03,205.03,150.03,180.0-70.0-2.15%91,300
2026-01-203,295.03,305.03,250.03,250.0-30.0-0.91%63,600
2026-01-193,290.03,310.03,260.03,280.0-10.0-0.30%77,000
2026-01-163,285.03,300.03,255.03,290.0-10.0-0.30%62,300
2026-01-153,225.03,320.03,210.03,300.0+55.0+1.69%71,000
2026-01-143,310.03,355.03,245.03,245.0-60.0-1.82%79,900
2026-01-133,320.03,325.03,245.03,305.0+50.0+1.54%153,200
2026-01-093,250.03,325.03,235.03,255.0+40.0+1.24%140,000
2026-01-083,155.03,240.03,150.03,215.0+75.0+2.39%85,300
2026-01-073,160.03,205.03,135.03,140.0+5.0+0.16%110,000
2026-01-063,020.03,160.03,020.03,135.0+148.0+4.95%229,600
2026-01-053,040.03,045.02,963.02,987.0-58.0-1.90%149,400
2025-12-303,040.03,070.03,030.03,045.0+10.0+0.33%59,800
2025-12-293,045.03,085.03,025.03,035.0-50.0-1.62%104,000
2025-12-263,095.03,125.03,050.03,085.0+20.0+0.65%207,200
2025-12-253,055.03,090.03,040.03,065.0+35.0+1.16%61,200
2025-12-243,030.03,050.03,015.03,030.0+5.0+0.17%40,200
2025-12-233,045.03,060.03,015.03,025.0-15.0-0.49%67,900
2025-12-223,005.03,070.03,000.03,040.0+47.0+1.57%120,100
2025-12-192,986.03,015.02,977.02,993.0+7.0+0.23%46,700
2025-12-182,970.02,996.02,958.02,986.0+20.0+0.67%41,600
2025-12-173,010.03,010.02,960.02,966.0-17.0-0.57%104,900
2025-12-163,040.03,050.02,980.02,983.0-47.0-1.55%123,900
2025-12-152,951.03,050.02,941.03,030.0+79.0+2.68%166,800
2025-12-122,877.02,976.02,877.02,951.0+96.0+3.36%156,400
2025-12-112,902.02,921.02,855.02,855.0-44.0-1.52%111,100
2025-12-102,920.02,936.02,889.02,899.0+3.0+0.10%75,700
2025-12-092,939.02,940.02,878.02,896.0-26.0-0.89%107,100
2025-12-082,901.02,943.02,901.02,922.0+10.0+0.34%72,500
2025-12-052,945.02,947.02,898.02,912.0-18.0-0.61%110,300
2025-12-042,931.02,944.02,905.02,930.0+24.0+0.83%85,800
2025-12-032,890.02,924.02,840.02,906.0+11.0+0.38%167,300
2025-12-022,950.02,964.02,891.02,895.0-62.0-2.10%161,200
2025-12-013,020.03,020.02,949.02,957.0-53.0-1.76%92,600
2025-11-282,944.03,040.02,942.03,010.0+66.0+2.24%131,100
2025-11-272,976.02,983.02,930.02,944.0-36.0-1.21%122,300
2025-11-263,000.03,015.02,973.02,980.0-10.0-0.33%132,800
2025-11-252,953.02,999.02,939.02,990.0+62.0+2.12%92,700
2025-11-212,913.02,942.02,907.02,928.0-9.0-0.31%89,900
2025-11-202,905.02,989.02,896.02,937.0+65.0+2.26%197,200
2025-11-192,864.02,889.02,847.02,872.0+16.0+0.56%120,800
2025-11-182,896.02,896.02,828.02,856.0-40.0-1.38%144,200
2025-11-172,918.02,918.02,860.02,896.0-28.0-0.96%130,700
2025-11-142,919.02,942.02,913.02,924.0-24.0-0.81%58,500
2025-11-132,948.02,960.02,934.02,948.0+12.0+0.41%47,000
2025-11-122,927.02,955.02,926.02,936.0+20.0+0.69%61,400
2025-11-112,917.02,925.02,867.02,916.0-11.0-0.38%124,200
2025-11-102,890.02,941.02,869.02,927.0-6.0-0.20%132,900
2025-11-072,836.02,948.02,828.02,933.0+47.0+1.63%341,700
2025-11-062,909.02,919.02,882.02,886.0-3.0-0.10%232,000
2025-11-052,860.02,904.02,813.02,889.0+24.0+0.84%195,400
2025-11-042,905.02,920.02,865.02,865.0-35.0-1.21%140,300
2025-10-312,914.02,914.02,855.02,900.0-5.0-0.17%118,400
2025-10-302,853.02,907.02,845.02,905.0+32.0+1.11%146,900
2025-10-292,931.02,937.02,868.02,873.0-42.0-1.44%194,500
2025-10-283,000.03,000.02,915.02,915.0-90.0-3.00%166,100
2025-10-273,020.03,030.02,996.03,005.0+13.0+0.43%63,200
2025-10-243,000.03,000.02,962.02,992.0+9.0+0.30%75,200
2025-10-232,952.02,993.02,951.02,983.0+10.0+0.34%77,400
2025-10-222,942.02,984.02,932.02,973.0+31.0+1.05%94,900
2025-10-212,951.02,958.02,925.02,942.0-15.0-0.51%87,000
2025-10-202,937.02,971.02,924.02,957.0+40.0+1.37%94,100
2025-10-172,916.02,935.02,911.02,917.0-28.0-0.95%58,700
2025-10-162,931.02,945.02,913.02,945.0+9.0+0.31%113,200
2025-10-152,934.02,960.02,920.02,936.0+16.0+0.55%124,400
2025-10-142,898.02,958.02,890.02,920.0-25.0-0.85%119,000
2025-10-103,000.03,000.02,933.02,945.0-80.0-2.64%146,100
2025-10-093,055.03,080.03,005.03,025.0-15.0-0.49%72,800
2025-10-083,070.03,110.03,040.03,040.0-40.0-1.30%66,500
2025-10-073,065.03,120.03,060.03,080.0+15.0+0.49%106,800
2025-10-063,075.03,075.03,025.03,065.0+74.0+2.47%97,600
2025-10-032,915.02,991.02,915.02,991.0+65.0+2.22%99,200
2025-10-023,015.03,030.02,926.02,926.0-89.0-2.95%93,500
2025-10-013,065.03,070.03,005.03,015.0-40.0-1.31%199,000
2025-09-303,050.03,065.03,015.03,055.0+15.0+0.49%77,600
2025-09-293,105.03,125.03,030.03,040.00.00.00%118,800
2025-09-263,020.03,050.03,000.03,040.0+30.0+1.00%70,900
2025-09-253,020.03,040.03,000.03,010.0-5.0-0.17%49,500
2025-09-243,000.03,015.02,976.03,015.0-15.0-0.50%85,500
2025-09-223,045.03,070.03,025.03,030.0+5.0+0.17%79,000
2025-09-193,045.03,050.02,995.03,025.0-20.0-0.66%90,700
2025-09-183,060.03,075.03,025.03,045.0+15.0+0.50%85,800
2025-09-173,100.03,100.03,025.03,030.0-70.0-2.26%82,900
2025-09-163,070.03,110.03,060.03,100.0+35.0+1.14%107,100
2025-09-123,040.03,095.03,040.03,065.0——93,800

直近120営業日分を表示