香陵住販
3495スタンダード/不動産業/Koryojyuhan 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,405.0 | 2,405.0 | 2,405.0 | 2,405.0 | -17.0 | -0.70% | 200 |
| 2026-03-12 | 2,422.0 | 2,422.0 | 2,422.0 | 2,422.0 | -19.0 | -0.78% | 200 |
| 2026-03-11 | 2,420.0 | 2,441.0 | 2,420.0 | 2,441.0 | +16.0 | +0.66% | 1,100 |
| 2026-03-10 | 2,425.0 | 2,425.0 | 2,425.0 | 2,425.0 | 0.0 | 0.00% | 200 |
| 2026-03-09 | 2,450.0 | 2,450.0 | 2,425.0 | 2,425.0 | -25.0 | -1.02% | 1,100 |
| 2026-03-06 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | +10.0 | +0.41% | 500 |
| 2026-03-05 | 2,520.0 | 2,520.0 | 2,420.0 | 2,440.0 | -10.0 | -0.41% | 2,600 |
| 2026-03-04 | 2,475.0 | 2,475.0 | 2,450.0 | 2,450.0 | -25.0 | -1.01% | 1,100 |
| 2026-03-03 | 2,480.0 | 2,500.0 | 2,475.0 | 2,475.0 | -22.0 | -0.88% | 800 |
| 2026-03-02 | 2,500.0 | 2,502.0 | 2,497.0 | 2,497.0 | -2.0 | -0.08% | 1,200 |
| 2026-02-27 | 2,498.0 | 2,499.0 | 2,449.0 | 2,499.0 | +17.0 | +0.68% | 800 |
| 2026-02-26 | 2,500.0 | 2,510.0 | 2,482.0 | 2,482.0 | -37.0 | -1.47% | 4,400 |
| 2026-02-25 | 2,529.0 | 2,530.0 | 2,450.0 | 2,519.0 | -5.0 | -0.20% | 2,600 |
| 2026-02-24 | 2,418.0 | 2,539.0 | 2,417.0 | 2,524.0 | +74.0 | +3.02% | 2,600 |
| 2026-02-20 | 2,450.0 | 2,451.0 | 2,441.0 | 2,450.0 | 0.0 | 0.00% | 4,000 |
| 2026-02-19 | 2,467.0 | 2,467.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | 2,700 |
| 2026-02-18 | 2,479.0 | 2,479.0 | 2,450.0 | 2,450.0 | -48.0 | -1.92% | 600 |
| 2026-02-17 | 2,455.0 | 2,499.0 | 2,455.0 | 2,498.0 | +43.0 | +1.75% | 1,100 |
| 2026-02-16 | 2,400.0 | 2,455.0 | 2,400.0 | 2,455.0 | +50.0 | +2.08% | 4,800 |
| 2026-02-13 | 2,560.0 | 2,560.0 | 2,405.0 | 2,405.0 | -145.0 | -5.69% | 2,200 |
| 2026-02-12 | 2,550.0 | 2,550.0 | 2,550.0 | 2,550.0 | -1.0 | -0.04% | 1,000 |
| 2026-02-10 | 2,560.0 | 2,560.0 | 2,551.0 | 2,551.0 | +1.0 | +0.04% | 600 |
| 2026-02-09 | 2,559.0 | 2,559.0 | 2,550.0 | 2,550.0 | +25.0 | +0.99% | 1,100 |
| 2026-02-06 | 2,525.0 | 2,525.0 | 2,525.0 | 2,525.0 | +5.0 | +0.20% | 1,000 |
| 2026-02-05 | 2,520.0 | 2,520.0 | 2,470.0 | 2,520.0 | +10.0 | +0.40% | 1,500 |
| 2026-02-04 | 2,510.0 | 2,510.0 | 2,510.0 | 2,510.0 | 0.0 | 0.00% | 700 |
| 2026-02-03 | 2,509.0 | 2,510.0 | 2,509.0 | 2,510.0 | +2.0 | +0.08% | 700 |
| 2026-02-02 | 2,500.0 | 2,508.0 | 2,500.0 | 2,508.0 | +8.0 | +0.32% | 500 |
| 2026-01-30 | 2,459.0 | 2,500.0 | 2,455.0 | 2,500.0 | +30.0 | +1.21% | 2,500 |
| 2026-01-29 | 2,500.0 | 2,500.0 | 2,470.0 | 2,470.0 | -15.0 | -0.60% | 300 |
| 2026-01-28 | 2,485.0 | 2,485.0 | 2,485.0 | 2,485.0 | -8.0 | -0.32% | 100 |
| 2026-01-27 | 2,493.0 | 2,493.0 | 2,493.0 | 2,493.0 | 0.0 | 0.00% | 100 |
| 2026-01-26 | 2,493.0 | 2,493.0 | 2,493.0 | 2,493.0 | 0.0 | 0.00% | 100 |
| 2026-01-23 | 2,493.0 | 2,493.0 | 2,493.0 | 2,493.0 | -6.0 | -0.24% | 400 |
| 2026-01-22 | 2,520.0 | 2,520.0 | 2,499.0 | 2,499.0 | +9.0 | +0.36% | 500 |
| 2026-01-21 | 2,490.0 | 2,500.0 | 2,490.0 | 2,490.0 | -10.0 | -0.40% | 500 |
| 2026-01-20 | 2,500.0 | 2,500.0 | 2,500.0 | 2,500.0 | -20.0 | -0.79% | 500 |
| 2026-01-19 | 2,481.0 | 2,520.0 | 2,481.0 | 2,520.0 | +18.0 | +0.72% | 1,100 |
| 2026-01-16 | 2,490.0 | 2,502.0 | 2,490.0 | 2,502.0 | -11.0 | -0.44% | 200 |
| 2026-01-15 | 2,513.0 | 2,516.0 | 2,513.0 | 2,513.0 | +18.0 | +0.72% | 900 |
| 2026-01-14 | 2,489.0 | 2,513.0 | 2,489.0 | 2,495.0 | +21.0 | +0.85% | 3,300 |
| 2026-01-13 | 2,494.0 | 2,494.0 | 2,474.0 | 2,474.0 | -20.0 | -0.80% | 200 |
| 2026-01-09 | 2,493.0 | 2,494.0 | 2,492.0 | 2,494.0 | +1.0 | +0.04% | 400 |
| 2026-01-08 | 2,432.0 | 2,493.0 | 2,432.0 | 2,493.0 | +21.0 | +0.85% | 600 |
| 2026-01-07 | 2,470.0 | 2,472.0 | 2,470.0 | 2,472.0 | +8.0 | +0.32% | 600 |
| 2026-01-06 | 2,464.0 | 2,464.0 | 2,464.0 | 2,464.0 | +24.0 | +0.98% | 100 |
| 2026-01-05 | 2,450.0 | 2,450.0 | 2,440.0 | 2,440.0 | -10.0 | -0.41% | 300 |
| 2025-12-30 | 2,460.0 | 2,460.0 | 2,450.0 | 2,450.0 | -10.0 | -0.41% | 200 |
| 2025-12-29 | 2,460.0 | 2,460.0 | 2,460.0 | 2,460.0 | -38.0 | -1.52% | 100 |
| 2025-12-26 | 2,448.0 | 2,498.0 | 2,448.0 | 2,498.0 | +50.0 | +2.04% | 900 |
| 2025-12-25 | 2,427.0 | 2,448.0 | 2,427.0 | 2,448.0 | 0.0 | 0.00% | 600 |
| 2025-12-24 | 2,448.0 | 2,448.0 | 2,447.0 | 2,448.0 | 0.0 | 0.00% | 500 |
| 2025-12-23 | 2,400.0 | 2,450.0 | 2,400.0 | 2,448.0 | +72.0 | +3.03% | 1,200 |
| 2025-12-22 | 2,430.0 | 2,430.0 | 2,376.0 | 2,376.0 | -54.0 | -2.22% | 900 |
| 2025-12-19 | 2,436.0 | 2,436.0 | 2,430.0 | 2,430.0 | -7.0 | -0.29% | 200 |
| 2025-12-18 | 2,437.0 | 2,437.0 | 2,437.0 | 2,437.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 2,437.0 | 2,437.0 | 2,437.0 | 2,437.0 | -7.0 | -0.29% | 100 |
| 2025-12-16 | 2,444.0 | 2,444.0 | 2,444.0 | 2,444.0 | -1.0 | -0.04% | 100 |
| 2025-12-15 | 2,400.0 | 2,447.0 | 2,400.0 | 2,445.0 | +51.0 | +2.13% | 400 |
| 2025-12-12 | 2,416.0 | 2,416.0 | 2,394.0 | 2,394.0 | -22.0 | -0.91% | 300 |
| 2025-12-11 | 2,411.0 | 2,416.0 | 2,411.0 | 2,416.0 | +5.0 | +0.21% | 300 |
| 2025-12-10 | 2,407.0 | 2,446.0 | 2,407.0 | 2,411.0 | -13.0 | -0.54% | 400 |
| 2025-12-09 | 2,375.0 | 2,424.0 | 2,375.0 | 2,424.0 | +35.0 | +1.47% | 600 |
| 2025-12-08 | 2,370.0 | 2,389.0 | 2,370.0 | 2,389.0 | +8.0 | +0.34% | 1,300 |
| 2025-12-05 | 2,375.0 | 2,381.0 | 2,370.0 | 2,381.0 | -1.0 | -0.04% | 400 |
| 2025-12-04 | 2,420.0 | 2,420.0 | 2,382.0 | 2,382.0 | +7.0 | +0.29% | 400 |
| 2025-12-03 | 2,380.0 | 2,394.0 | 2,370.0 | 2,375.0 | -5.0 | -0.21% | 800 |
| 2025-12-02 | 2,380.0 | 2,380.0 | 2,380.0 | 2,380.0 | -5.0 | -0.21% | 100 |
| 2025-12-01 | 2,421.0 | 2,450.0 | 2,360.0 | 2,385.0 | -41.0 | -1.69% | 3,000 |
| 2025-11-28 | 2,387.0 | 2,426.0 | 2,387.0 | 2,426.0 | 0.0 | 0.00% | 800 |
| 2025-11-27 | 2,376.0 | 2,426.0 | 2,376.0 | 2,426.0 | +39.0 | +1.63% | 400 |
| 2025-11-26 | 2,382.0 | 2,396.0 | 2,382.0 | 2,387.0 | -13.0 | -0.54% | 700 |
| 2025-11-25 | 2,415.0 | 2,420.0 | 2,320.0 | 2,400.0 | -16.0 | -0.66% | 4,000 |
| 2025-11-21 | 2,415.0 | 2,416.0 | 2,415.0 | 2,416.0 | -3.0 | -0.12% | 400 |
| 2025-11-20 | 2,419.0 | 2,419.0 | 2,419.0 | 2,419.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 2,419.0 | 2,419.0 | 2,419.0 | 2,419.0 | 0.0 | 0.00% | 300 |
| 2025-11-18 | 2,428.0 | 2,428.0 | 2,419.0 | 2,419.0 | -9.0 | -0.37% | 1,100 |
| 2025-11-17 | 2,422.0 | 2,430.0 | 2,422.0 | 2,428.0 | 0.0 | 0.00% | 1,200 |
| 2025-11-14 | 2,420.0 | 2,499.0 | 2,420.0 | 2,428.0 | -23.0 | -0.94% | 2,200 |
| 2025-11-13 | 2,451.0 | 2,451.0 | 2,451.0 | 2,451.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 2,451.0 | 2,452.0 | 2,451.0 | 2,451.0 | +29.0 | +1.20% | 400 |
| 2025-11-11 | 2,422.0 | 2,422.0 | 2,422.0 | 2,422.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 2,430.0 | 2,430.0 | 2,422.0 | 2,422.0 | +2.0 | +0.08% | 300 |
| 2025-11-07 | 2,420.0 | 2,420.0 | 2,420.0 | 2,420.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 2,420.0 | 2,420.0 | 2,420.0 | 2,420.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 2,420.0 | 2,420.0 | 2,420.0 | 2,420.0 | 0.0 | 0.00% | — |
| 2025-11-04 | 2,420.0 | 2,420.0 | 2,420.0 | 2,420.0 | 0.0 | 0.00% | — |
| 2025-10-31 | 2,420.0 | 2,420.0 | 2,420.0 | 2,420.0 | -7.0 | -0.29% | 300 |
| 2025-10-30 | 2,426.0 | 2,427.0 | 2,426.0 | 2,427.0 | -33.0 | -1.34% | 700 |
| 2025-10-29 | 2,460.0 | 2,460.0 | 2,460.0 | 2,460.0 | 0.0 | 0.00% | 500 |
| 2025-10-28 | 2,460.0 | 2,460.0 | 2,460.0 | 2,460.0 | +6.0 | +0.24% | 300 |
| 2025-10-27 | 2,504.0 | 2,504.0 | 2,454.0 | 2,454.0 | -53.0 | -2.11% | 400 |
| 2025-10-24 | 2,507.0 | 2,507.0 | 2,507.0 | 2,507.0 | 0.0 | 0.00% | 100 |
| 2025-10-23 | 2,507.0 | 2,507.0 | 2,507.0 | 2,507.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 2,540.0 | 2,540.0 | 2,507.0 | 2,507.0 | +17.0 | +0.68% | 1,600 |
| 2025-10-21 | 2,420.0 | 2,490.0 | 2,411.0 | 2,490.0 | +70.0 | +2.89% | 1,900 |
| 2025-10-20 | 2,461.0 | 2,461.0 | 2,411.0 | 2,420.0 | +9.0 | +0.37% | 700 |
| 2025-10-17 | 2,442.0 | 2,442.0 | 2,411.0 | 2,411.0 | -31.0 | -1.27% | 400 |
| 2025-10-16 | 2,437.0 | 2,442.0 | 2,437.0 | 2,442.0 | +22.0 | +0.91% | 200 |
| 2025-10-15 | 2,420.0 | 2,420.0 | 2,420.0 | 2,420.0 | +9.0 | +0.37% | 500 |
| 2025-10-14 | 2,455.0 | 2,455.0 | 2,411.0 | 2,411.0 | -44.0 | -1.79% | 1,400 |
| 2025-10-10 | 2,455.0 | 2,455.0 | 2,455.0 | 2,455.0 | 0.0 | 0.00% | 200 |
| 2025-10-09 | 2,455.0 | 2,455.0 | 2,455.0 | 2,455.0 | 0.0 | 0.00% | 900 |
| 2025-10-08 | 2,455.0 | 2,455.0 | 2,455.0 | 2,455.0 | 0.0 | 0.00% | 500 |
| 2025-10-07 | 2,455.0 | 2,455.0 | 2,455.0 | 2,455.0 | -2.0 | -0.08% | 500 |
| 2025-10-06 | 2,424.0 | 2,457.0 | 2,424.0 | 2,457.0 | +33.0 | +1.36% | 2,300 |
| 2025-10-03 | 2,427.0 | 2,427.0 | 2,399.0 | 2,424.0 | +12.0 | +0.50% | 700 |
| 2025-10-02 | 2,462.0 | 2,462.0 | 2,412.0 | 2,412.0 | -50.0 | -2.03% | 1,700 |
| 2025-10-01 | 2,465.0 | 2,465.0 | 2,462.0 | 2,462.0 | +47.0 | +1.95% | 500 |
| 2025-09-30 | 2,472.0 | 2,472.0 | 2,415.0 | 2,415.0 | -32.0 | -1.31% | 900 |
| 2025-09-29 | 2,402.0 | 2,447.0 | 2,402.0 | 2,447.0 | 0.0 | 0.00% | 600 |
| 2025-09-26 | 2,402.0 | 2,447.0 | 2,400.0 | 2,447.0 | -2.0 | -0.08% | 1,100 |
| 2025-09-25 | 2,400.0 | 2,449.0 | 2,400.0 | 2,449.0 | +49.0 | +2.04% | 600 |
| 2025-09-24 | 2,400.0 | 2,400.0 | 2,400.0 | 2,400.0 | 0.0 | 0.00% | 600 |
| 2025-09-22 | 2,374.0 | 2,400.0 | 2,374.0 | 2,400.0 | 0.0 | 0.00% | 700 |
| 2025-09-19 | 2,400.0 | 2,400.0 | 2,400.0 | 2,400.0 | 0.0 | 0.00% | 800 |
| 2025-09-18 | 2,369.0 | 2,418.0 | 2,369.0 | 2,400.0 | -19.0 | -0.79% | 600 |
| 2025-09-17 | 2,419.0 | 2,419.0 | 2,419.0 | 2,419.0 | -49.0 | -1.99% | 400 |
| 2025-09-16 | 2,352.0 | 2,684.0 | 2,352.0 | 2,468.0 | +116.0 | +4.93% | 9,400 |
| 2025-09-12 | 2,352.0 | 2,352.0 | 2,352.0 | 2,352.0 | — | — | 200 |
直近120営業日分を表示