KabuInsight

串カツ田中ホールディングス

3547
スタンダード/小売業/KUSHIKATSU TANAKA HOLDINGS CO.
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
2026-03-131,845.01,860.01,838.01,855.0-1.0-0.05%36,200
2026-03-121,910.01,912.01,855.01,856.0-76.0-3.93%53,000
2026-03-111,963.01,963.01,932.01,932.0+4.0+0.21%28,200
2026-03-101,927.01,951.01,900.01,928.0+70.0+3.77%40,900
2026-03-091,851.01,865.01,817.01,858.0-63.0-3.28%70,600
2026-03-061,931.01,931.01,899.01,921.0-10.0-0.52%26,500
2026-03-051,950.01,950.01,894.01,931.0+45.0+2.39%46,700
2026-03-041,870.01,907.01,853.01,886.0-43.0-2.23%69,000
2026-03-032,012.02,012.01,923.01,929.0-83.0-4.13%79,300
2026-03-022,036.02,058.02,011.02,012.0-73.0-3.50%54,900
2026-02-272,056.02,097.02,056.02,085.0+19.0+0.92%35,400
2026-02-262,054.02,096.02,054.02,066.0+15.0+0.73%33,100
2026-02-252,060.02,066.02,026.02,051.0-9.0-0.44%50,000
2026-02-241,973.02,075.01,972.02,060.0+41.0+2.03%92,500
2026-02-202,055.02,055.01,995.02,019.0-51.0-2.46%66,400
2026-02-192,069.02,115.02,058.02,070.0-13.0-0.62%61,100
2026-02-182,049.02,122.02,049.02,083.0+30.0+1.46%75,400
2026-02-172,043.02,070.02,043.02,053.0+12.0+0.59%40,200
2026-02-162,035.02,065.02,023.02,041.0+5.0+0.25%63,200
2026-02-132,048.02,049.02,000.02,036.0-3.0-0.15%60,100
2026-02-122,000.02,039.02,000.02,039.0+46.0+2.31%64,600
2026-02-101,952.02,008.01,945.01,993.0+38.0+1.94%75,800
2026-02-091,940.01,961.01,930.01,955.0+32.0+1.66%52,700
2026-02-061,933.01,937.01,902.01,923.0-2.0-0.10%50,200
2026-02-051,914.01,925.01,898.01,925.0+19.0+1.00%70,100
2026-02-041,887.01,914.01,877.01,906.0+27.0+1.44%82,300
2026-02-031,841.01,889.01,838.01,879.0+38.0+2.06%61,700
2026-02-021,826.01,868.01,826.01,841.0+21.0+1.15%83,100
2026-01-301,806.01,829.01,805.01,820.0+12.0+0.66%57,100
2026-01-291,817.01,831.01,802.01,808.0+3.0+0.17%86,700
2026-01-281,830.01,830.01,805.01,805.0-25.0-1.37%60,600
2026-01-271,845.01,850.01,828.01,830.0-28.0-1.51%42,000
2026-01-261,850.01,869.01,833.01,858.0+4.0+0.22%67,600
2026-01-231,851.01,890.01,851.01,854.0+3.0+0.16%36,300
2026-01-221,862.01,867.01,841.01,851.0-11.0-0.59%51,300
2026-01-211,882.01,882.01,857.01,862.0-35.0-1.85%56,200
2026-01-201,867.01,915.01,850.01,897.0+30.0+1.61%95,700
2026-01-191,881.01,885.01,821.01,867.0-34.0-1.79%151,800
2026-01-161,968.01,968.01,893.01,901.0-48.0-2.46%154,800
2026-01-151,973.02,000.01,925.01,949.0-73.0-3.61%341,500
2026-01-142,032.02,057.02,020.02,022.0-15.0-0.74%106,800
2026-01-132,013.02,040.01,998.02,037.0+45.0+2.26%127,200
2026-01-091,990.01,998.01,972.01,992.0+17.0+0.86%34,700
2026-01-081,991.01,997.01,972.01,975.0-20.0-1.00%56,000
2026-01-071,978.02,014.01,971.01,995.0+17.0+0.86%59,200
2026-01-061,973.01,992.01,971.01,978.0+6.0+0.30%53,700
2026-01-052,000.02,005.01,958.01,972.0-33.0-1.65%96,100
2025-12-302,017.02,022.02,000.02,005.0-12.0-0.59%35,700
2025-12-292,041.02,041.02,010.02,017.0-31.0-1.51%42,800
2025-12-262,013.02,053.02,013.02,048.0+14.0+0.69%64,100
2025-12-251,998.02,042.01,992.02,034.0+39.0+1.95%70,700
2025-12-242,010.02,020.01,992.01,995.0-8.0-0.40%52,800
2025-12-231,986.02,011.01,985.02,003.0+17.0+0.86%62,800
2025-12-222,012.02,013.01,970.01,986.0-32.0-1.59%60,800
2025-12-192,016.02,040.02,007.02,018.0-5.0-0.25%51,500
2025-12-181,945.02,042.01,939.02,023.0+65.0+3.32%105,300
2025-12-172,000.02,010.01,953.01,958.0-53.0-2.64%99,100
2025-12-162,035.02,035.01,983.02,011.0-56.0-2.71%124,000
2025-12-152,071.02,088.02,058.02,067.0-4.0-0.19%42,600
2025-12-122,060.02,074.02,050.02,071.0+24.0+1.17%41,000
2025-12-112,092.02,096.02,036.02,047.0-45.0-2.15%54,700
2025-12-102,085.02,103.02,077.02,092.0+8.0+0.38%26,300
2025-12-092,130.02,145.02,072.02,084.0-31.0-1.47%58,600
2025-12-082,090.02,151.02,071.02,115.0+23.0+1.10%92,500
2025-12-052,178.02,201.02,084.02,092.0-21.0-0.99%218,400
2025-12-042,057.02,113.02,039.02,113.0+57.0+2.77%110,200
2025-12-032,061.02,070.02,033.02,056.0-5.0-0.24%77,200
2025-12-022,092.02,092.02,047.02,061.0-23.0-1.10%66,500
2025-12-012,077.02,097.02,057.02,084.0+17.0+0.82%149,000
2025-11-282,029.02,091.02,026.02,067.0+29.0+1.42%226,000
2025-11-272,096.02,109.02,030.02,038.0-115.0-5.34%441,800
2025-11-262,150.02,162.02,145.02,153.0-8.0-0.37%317,900
2025-11-252,151.02,162.02,150.02,161.0+12.0+0.56%161,900
2025-11-212,134.02,161.02,134.02,149.0+10.0+0.47%110,800
2025-11-202,165.02,174.02,139.02,139.0+1.0+0.05%99,000
2025-11-192,150.02,162.02,138.02,138.0-17.0-0.79%55,500
2025-11-182,173.02,180.02,154.02,155.0-20.0-0.92%71,700
2025-11-172,210.02,212.02,175.02,175.0-15.0-0.68%83,600
2025-11-142,181.02,199.02,181.02,190.0+6.0+0.27%52,300
2025-11-132,223.02,227.02,184.02,184.0-31.0-1.40%99,500
2025-11-122,213.02,241.02,207.02,215.0+9.0+0.41%55,000
2025-11-112,239.02,248.02,206.02,206.0-31.0-1.39%60,700
2025-11-102,250.02,254.02,227.02,237.0-13.0-0.58%59,600
2025-11-072,220.02,250.02,210.02,250.0+31.0+1.40%70,300
2025-11-062,222.02,232.02,201.02,219.0-3.0-0.14%52,600
2025-11-052,233.02,235.02,201.02,222.0-11.0-0.49%56,700
2025-11-042,161.02,235.02,152.02,233.0+62.0+2.86%114,500
2025-10-312,155.02,196.02,155.02,171.0+16.0+0.74%86,800
2025-10-302,151.02,190.02,133.02,155.0+22.0+1.03%116,800
2025-10-292,207.02,210.02,133.02,133.0-74.0-3.35%129,700
2025-10-282,253.02,253.02,207.02,207.0-64.0-2.82%93,500
2025-10-272,276.02,276.02,252.02,271.0+1.0+0.04%81,000
2025-10-242,350.02,350.02,257.02,270.0-69.0-2.95%135,300
2025-10-232,350.02,393.02,321.02,339.0-6.0-0.26%83,600
2025-10-222,295.02,390.02,295.02,345.0+50.0+2.18%159,100
2025-10-212,234.02,315.02,213.02,295.0+69.0+3.10%199,500
2025-10-202,258.02,283.02,211.02,226.0-25.0-1.11%215,600
2025-10-172,224.02,309.02,215.02,251.0+37.0+1.67%402,900
2025-10-162,337.02,340.02,200.02,214.0-323.0-12.73%736,000
2025-10-152,413.02,576.02,358.02,537.0+173.0+7.32%453,700
2025-10-142,345.02,406.02,332.02,364.0+12.0+0.51%127,300
2025-10-102,310.02,358.02,295.02,352.0+15.0+0.64%65,900
2025-10-092,344.02,365.02,310.02,337.0+5.0+0.21%78,200
2025-10-082,338.02,360.02,328.02,332.0-6.0-0.26%47,700
2025-10-072,408.02,418.02,317.02,338.0-20.0-0.85%115,000
2025-10-062,331.02,364.02,277.02,358.0+66.0+2.88%91,900
2025-10-032,328.02,351.02,257.02,292.0-38.0-1.63%130,600
2025-10-022,360.02,426.02,325.02,330.0-41.0-1.73%102,900
2025-10-012,365.02,381.02,315.02,371.0+56.0+2.42%115,400
2025-09-302,381.02,404.02,315.02,315.0-34.0-1.45%121,000
2025-09-292,336.02,350.02,306.02,349.0+59.0+2.58%101,800
2025-09-262,330.02,360.02,290.02,290.0-43.0-1.84%101,200
2025-09-252,285.02,349.02,277.02,333.0+31.0+1.35%120,700
2025-09-242,338.02,340.02,289.02,302.0-59.0-2.50%145,800
2025-09-222,365.02,410.02,353.02,361.0-38.0-1.58%129,100
2025-09-192,420.02,440.02,386.02,399.0-46.0-1.88%205,900
2025-09-182,430.02,521.02,400.02,445.0+23.0+0.95%232,000
2025-09-172,508.02,509.02,275.02,422.0-236.0-8.88%554,400
2025-09-162,575.02,697.02,560.02,658.0+44.0+1.68%158,300
2025-09-122,720.02,726.02,614.02,614.0——187,800

直近120営業日分を表示