KabuInsight

力の源ホールディングス

3561
プライム/小売業/CHIKARANOMOTO HOLDINGS 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
2026-03-131,510.01,536.01,510.01,531.0+16.0+1.06%77,700
2026-03-121,503.01,518.01,502.01,515.0+12.0+0.80%61,100
2026-03-111,503.01,510.01,501.01,503.0-1.0-0.07%26,500
2026-03-101,495.01,510.01,489.01,504.0+21.0+1.42%40,100
2026-03-091,472.01,490.01,460.01,483.0-10.0-0.67%78,500
2026-03-061,480.01,494.01,474.01,493.0+13.0+0.88%45,400
2026-03-051,462.01,487.01,461.01,480.0+42.0+2.92%54,800
2026-03-041,460.01,460.01,436.01,438.0-31.0-2.11%92,800
2026-03-031,500.01,502.01,469.01,469.0-31.0-2.07%64,400
2026-03-021,515.01,518.01,500.01,500.0-17.0-1.12%55,800
2026-02-271,511.01,525.01,511.01,517.0+2.0+0.13%50,200
2026-02-261,540.01,540.01,511.01,515.0-25.0-1.62%59,500
2026-02-251,531.01,545.01,530.01,540.0+9.0+0.59%51,600
2026-02-241,516.01,535.01,512.01,531.0+11.0+0.72%40,900
2026-02-201,538.01,538.01,516.01,520.0-19.0-1.23%36,800
2026-02-191,531.01,539.01,527.01,539.0+12.0+0.79%38,500
2026-02-181,516.01,535.01,513.01,527.0+13.0+0.86%54,100
2026-02-171,517.01,541.01,510.01,514.0-4.0-0.26%60,000
2026-02-161,531.01,540.01,518.01,518.0-12.0-0.78%59,500
2026-02-131,540.01,544.01,518.01,530.0-7.0-0.46%82,900
2026-02-121,494.01,537.01,458.01,537.0+51.0+3.43%233,200
2026-02-101,475.01,487.01,475.01,486.0+18.0+1.23%75,000
2026-02-091,477.01,481.01,455.01,468.00.00.00%71,100
2026-02-061,472.01,474.01,457.01,468.0-7.0-0.47%46,400
2026-02-051,463.01,475.01,460.01,475.0+22.0+1.51%55,900
2026-02-041,453.01,462.01,450.01,453.00.00.00%42,400
2026-02-031,450.01,459.01,445.01,453.0+11.0+0.76%52,100
2026-02-021,448.01,458.01,441.01,442.0+6.0+0.42%52,900
2026-01-301,425.01,437.01,420.01,436.0+11.0+0.77%44,600
2026-01-291,406.01,425.01,396.01,425.0+18.0+1.28%58,000
2026-01-281,420.01,420.01,407.01,407.0-16.0-1.12%46,300
2026-01-271,429.01,432.01,417.01,423.0-8.0-0.56%55,600
2026-01-261,438.01,440.01,431.01,431.0-7.0-0.49%36,300
2026-01-231,446.01,455.01,437.01,438.0-3.0-0.21%41,800
2026-01-221,427.01,445.01,425.01,441.0+20.0+1.41%37,200
2026-01-211,444.01,444.01,421.01,421.0-25.0-1.73%53,600
2026-01-201,448.01,454.01,443.01,446.0+2.0+0.14%50,300
2026-01-191,442.01,448.01,434.01,444.0+3.0+0.21%40,300
2026-01-161,437.01,443.01,431.01,441.0-1.0-0.07%35,700
2026-01-151,415.01,445.01,415.01,442.0+27.0+1.91%52,900
2026-01-141,424.01,428.01,410.01,415.0-9.0-0.63%56,700
2026-01-131,459.01,459.01,416.01,424.0-27.0-1.86%120,200
2026-01-091,427.01,455.01,425.01,451.0+31.0+2.18%84,400
2026-01-081,430.01,434.01,419.01,420.0-7.0-0.49%39,800
2026-01-071,425.01,434.01,414.01,427.0+4.0+0.28%52,100
2026-01-061,410.01,427.01,408.01,423.0+18.0+1.28%43,800
2026-01-051,416.01,419.01,405.01,405.0-7.0-0.50%57,800
2025-12-301,410.01,418.01,410.01,412.0-6.0-0.42%34,800
2025-12-291,420.01,420.01,406.01,418.0+6.0+0.42%58,600
2025-12-261,400.01,433.01,400.01,412.0+21.0+1.51%99,500
2025-12-251,383.01,394.01,377.01,391.0+13.0+0.94%46,500
2025-12-241,390.01,398.01,377.01,378.0-13.0-0.93%44,600
2025-12-231,398.01,406.01,390.01,391.0-5.0-0.36%61,300
2025-12-221,388.01,397.01,385.01,396.0+21.0+1.53%75,700
2025-12-191,357.01,380.01,356.01,375.0+18.0+1.33%86,100
2025-12-181,343.01,362.01,343.01,357.0+17.0+1.27%64,900
2025-12-171,360.01,361.01,334.01,340.0-8.0-0.59%82,600
2025-12-161,365.01,365.01,348.01,348.0-13.0-0.96%60,200
2025-12-151,344.01,362.01,341.01,361.0+24.0+1.80%99,900
2025-12-121,340.01,345.01,332.01,337.0+5.0+0.38%60,900
2025-12-111,345.01,346.01,325.01,332.0-11.0-0.82%59,900
2025-12-101,330.01,345.01,329.01,343.0+16.0+1.21%65,300
2025-12-091,342.01,343.01,326.01,327.0-12.0-0.90%62,900
2025-12-081,325.01,342.01,325.01,339.0+18.0+1.36%70,200
2025-12-051,319.01,329.01,317.01,321.0+3.0+0.23%91,700
2025-12-041,328.01,331.01,315.01,318.0-7.0-0.53%86,200
2025-12-031,335.01,336.01,325.01,325.0-8.0-0.60%96,700
2025-12-021,339.01,341.01,331.01,333.0-12.0-0.89%76,000
2025-12-011,361.01,362.01,335.01,345.0-16.0-1.18%106,100
2025-11-281,360.01,371.01,358.01,361.0+1.0+0.07%61,700
2025-11-271,375.01,375.01,356.01,360.0-14.0-1.02%61,200
2025-11-261,359.01,374.01,352.01,374.0+25.0+1.85%75,900
2025-11-251,348.01,358.01,345.01,349.0+1.0+0.07%53,400
2025-11-211,330.01,350.01,330.01,348.0+15.0+1.13%54,800
2025-11-201,353.01,354.01,330.01,333.0-18.0-1.33%110,400
2025-11-191,340.01,364.01,340.01,351.0+13.0+0.97%88,000
2025-11-181,361.01,368.01,335.01,338.0-23.0-1.69%109,100
2025-11-171,380.01,380.01,353.01,361.0-15.0-1.09%126,700
2025-11-141,369.01,385.01,366.01,376.0+8.0+0.58%145,100
2025-11-131,419.01,423.01,358.01,368.0-56.0-3.93%295,900
2025-11-121,404.01,425.01,402.01,424.0+23.0+1.64%67,700
2025-11-111,433.01,433.01,401.01,401.0-32.0-2.23%61,900
2025-11-101,425.01,439.01,416.01,433.0+23.0+1.63%58,000
2025-11-071,400.01,410.01,395.01,410.0+10.0+0.71%42,600
2025-11-061,384.01,403.01,381.01,400.0+16.0+1.16%56,900
2025-11-051,390.01,394.01,371.01,384.0-6.0-0.43%74,100
2025-11-041,413.01,415.01,385.01,390.0-24.0-1.70%77,100
2025-10-311,406.01,415.01,401.01,414.0+17.0+1.22%62,200
2025-10-301,392.01,406.01,391.01,397.0+6.0+0.43%85,400
2025-10-291,415.01,419.01,391.01,391.0-23.0-1.63%90,600
2025-10-281,434.01,435.01,406.01,414.0-27.0-1.87%66,300
2025-10-271,455.01,455.01,435.01,441.0-15.0-1.03%93,200
2025-10-241,469.01,475.01,446.01,456.0-6.0-0.41%58,500
2025-10-231,460.01,468.01,455.01,462.0+2.0+0.14%30,600
2025-10-221,446.01,460.01,445.01,460.0+16.0+1.11%36,800
2025-10-211,452.01,454.01,438.01,444.0-6.0-0.41%58,600
2025-10-201,445.01,456.01,440.01,450.0+18.0+1.26%67,600
2025-10-171,440.01,449.01,431.01,432.0-8.0-0.56%59,200
2025-10-161,442.01,456.01,436.01,440.0+16.0+1.12%111,900
2025-10-151,407.01,428.01,400.01,424.0+18.0+1.28%65,300
2025-10-141,380.01,406.01,371.01,406.0+15.0+1.08%92,200
2025-10-101,372.01,393.01,368.01,391.0+16.0+1.16%85,500
2025-10-091,398.01,398.01,372.01,375.0-27.0-1.93%149,600
2025-10-081,409.01,419.01,400.01,402.0-13.0-0.92%83,900
2025-10-071,440.01,440.01,410.01,415.0-27.0-1.87%89,600
2025-10-061,470.01,470.01,433.01,442.0+44.0+3.15%129,000
2025-10-031,394.01,414.01,393.01,398.0+11.0+0.79%89,300
2025-10-021,400.01,413.01,387.01,387.0-3.0-0.22%114,100
2025-10-011,440.01,440.01,383.01,390.0-55.0-3.81%206,300
2025-09-301,495.01,496.01,445.01,445.0-51.0-3.41%98,200
2025-09-291,530.01,530.01,495.01,496.0-64.0-4.10%173,900
2025-09-261,554.01,560.01,551.01,560.0+7.0+0.45%295,100
2025-09-251,543.01,553.01,543.01,553.0+10.0+0.65%105,000
2025-09-241,539.01,547.01,536.01,543.0+2.0+0.13%82,300
2025-09-221,550.01,553.01,541.01,541.0-9.0-0.58%80,800
2025-09-191,550.01,553.01,517.01,550.0+1.0+0.06%141,700
2025-09-181,545.01,550.01,537.01,549.0+1.0+0.06%78,600
2025-09-171,529.01,557.01,525.01,548.0+21.0+1.38%82,900
2025-09-161,555.01,558.01,527.01,527.0-28.0-1.80%146,700
2025-09-121,568.01,570.01,552.01,555.0——87,600

直近120営業日分を表示