KabuInsight

Ｎｏ．１

3562
スタンダード/卸売業/No.1 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
2026-03-131,562.01,606.01,559.01,598.0+24.0+1.52%34,700
2026-03-121,582.01,582.01,561.01,574.0-26.0-1.63%47,400
2026-03-111,589.01,613.01,588.01,600.0+8.0+0.50%42,900
2026-03-101,593.01,593.01,562.01,592.0+32.0+2.05%53,500
2026-03-091,551.01,575.01,530.01,560.0-43.0-2.68%109,700
2026-03-061,615.01,631.01,590.01,603.0-25.0-1.54%69,400
2026-03-051,591.01,637.01,591.01,628.0+52.0+3.30%99,100
2026-03-041,602.01,603.01,564.01,576.0-66.0-4.02%158,100
2026-03-031,681.01,683.01,641.01,642.0-41.0-2.44%100,400
2026-03-021,722.01,728.01,682.01,683.0-68.0-3.88%138,500
2026-02-271,760.01,763.01,745.01,751.0-11.0-0.62%93,000
2026-02-261,756.01,780.01,756.01,762.0-69.0-3.77%118,600
2026-02-251,833.01,838.01,831.01,831.0-2.0-0.11%59,200
2026-02-241,833.01,845.01,833.01,833.0-10.0-0.54%74,100
2026-02-201,848.01,855.01,841.01,843.0-3.0-0.16%23,400
2026-02-191,836.01,846.01,836.01,846.0+8.0+0.44%22,000
2026-02-181,849.01,853.01,836.01,838.0-8.0-0.43%32,500
2026-02-171,853.01,862.01,835.01,846.0-6.0-0.32%64,300
2026-02-161,863.01,869.01,851.01,852.0-11.0-0.59%50,100
2026-02-131,875.01,883.01,861.01,863.0-12.0-0.64%37,100
2026-02-121,879.01,890.01,868.01,875.0-3.0-0.16%50,000
2026-02-101,876.01,878.01,860.01,878.0+21.0+1.13%57,800
2026-02-091,867.01,879.01,857.01,857.0+4.0+0.22%52,000
2026-02-061,860.01,871.01,851.01,853.0-3.0-0.16%49,500
2026-02-051,832.01,863.01,832.01,856.0+18.0+0.98%46,800
2026-02-041,830.01,857.01,830.01,838.0+8.0+0.44%32,500
2026-02-031,835.01,844.01,823.01,830.0-2.0-0.11%52,300
2026-02-021,846.01,869.01,831.01,832.0-13.0-0.70%56,800
2026-01-301,831.01,845.01,825.01,845.0+10.0+0.54%47,700
2026-01-291,816.01,853.01,814.01,835.0+1.0+0.05%45,900
2026-01-281,851.01,852.01,820.01,834.0-25.0-1.34%99,100
2026-01-271,864.01,878.01,859.01,859.0-13.0-0.69%62,500
2026-01-261,890.01,890.01,865.01,872.0-28.0-1.47%68,700
2026-01-231,895.01,909.01,888.01,900.0+1.0+0.05%80,200
2026-01-221,910.01,919.01,891.01,899.0-11.0-0.58%109,600
2026-01-211,918.01,922.01,896.01,910.0-24.0-1.24%112,700
2026-01-201,961.01,970.01,923.01,934.0-46.0-2.32%129,000
2026-01-191,972.01,980.01,922.01,980.0+9.0+0.46%197,700
2026-01-161,930.01,985.01,915.01,971.0+43.0+2.23%266,300
2026-01-151,791.01,929.01,785.01,928.0-73.0-3.65%1,056,100
2026-01-142,001.02,001.02,001.02,001.0-500.0-19.99%61,800
2026-01-132,536.02,544.02,501.02,501.0-21.0-0.83%38,600
2026-01-092,491.02,532.02,491.02,522.0+31.0+1.24%28,100
2026-01-082,499.02,510.02,483.02,491.0-2.0-0.08%26,300
2026-01-072,499.02,510.02,489.02,493.0-5.0-0.20%22,200
2026-01-062,537.02,548.02,495.02,498.0-18.0-0.72%39,800
2026-01-052,500.02,535.02,500.02,516.0+36.0+1.45%37,300
2025-12-302,461.02,480.02,439.02,480.0+40.0+1.64%30,200
2025-12-292,400.02,464.02,396.02,440.0+53.0+2.22%49,200
2025-12-262,383.02,392.02,377.02,387.0+10.0+0.42%21,900
2025-12-252,365.02,384.02,365.02,377.0+13.0+0.55%13,900
2025-12-242,361.02,377.02,361.02,364.0+2.0+0.08%12,100
2025-12-232,350.02,377.02,343.02,362.0+17.0+0.72%20,600
2025-12-222,336.02,346.02,335.02,345.0+7.0+0.30%13,200
2025-12-192,320.02,340.02,320.02,338.0+20.0+0.86%9,000
2025-12-182,337.02,337.02,318.02,318.0-10.0-0.43%11,100
2025-12-172,335.02,336.02,315.02,328.0-7.0-0.30%6,000
2025-12-162,332.02,349.02,330.02,335.0-8.0-0.34%9,200
2025-12-152,306.02,344.02,305.02,343.0+38.0+1.65%18,900
2025-12-122,315.02,320.02,283.02,305.0-18.0-0.77%23,000
2025-12-112,344.02,344.02,311.02,323.0-14.0-0.60%14,700
2025-12-102,330.02,337.02,316.02,337.0+9.0+0.39%12,700
2025-12-092,319.02,328.02,309.02,328.0+10.0+0.43%7,300
2025-12-082,312.02,328.02,311.02,318.0+16.0+0.70%12,200
2025-12-052,292.02,311.02,292.02,302.0+1.0+0.04%8,400
2025-12-042,293.02,318.02,281.02,301.0+15.0+0.66%13,000
2025-12-032,308.02,308.02,277.02,286.0-12.0-0.52%13,300
2025-12-022,299.02,304.02,284.02,298.0+5.0+0.22%12,000
2025-12-012,338.02,338.02,292.02,293.0-22.0-0.95%18,800
2025-11-282,318.02,338.02,313.02,315.00.00.00%15,900
2025-11-272,309.02,327.02,296.02,315.0+15.0+0.65%32,100
2025-11-262,288.02,303.02,286.02,300.0+34.0+1.50%15,100
2025-11-252,265.02,305.02,262.02,266.0+11.0+0.49%33,400
2025-11-212,200.02,259.02,200.02,255.0+42.0+1.90%32,900
2025-11-202,205.02,224.02,193.02,213.0+26.0+1.19%17,900
2025-11-192,200.02,208.02,175.02,187.0-11.0-0.50%25,700
2025-11-182,213.02,213.02,175.02,198.0-3.0-0.14%26,300
2025-11-172,252.02,259.02,201.02,201.0-19.0-0.86%35,700
2025-11-142,221.02,232.02,206.02,220.0+2.0+0.09%24,000
2025-11-132,214.02,219.02,203.02,218.0+27.0+1.23%14,300
2025-11-122,176.02,210.02,176.02,191.0+16.0+0.74%29,400
2025-11-112,195.02,199.02,175.02,175.0-13.0-0.59%14,300
2025-11-102,155.02,194.02,150.02,188.0+42.0+1.96%20,500
2025-11-072,130.02,150.02,125.02,146.0+11.0+0.52%12,300
2025-11-062,158.02,170.02,131.02,135.0-23.0-1.07%17,800
2025-11-052,171.02,171.02,127.02,158.0-8.0-0.37%25,000
2025-11-042,178.02,194.02,156.02,166.00.00.00%19,900
2025-10-312,148.02,175.02,141.02,166.0+18.0+0.84%18,500
2025-10-302,138.02,155.02,127.02,148.0+17.0+0.80%30,500
2025-10-292,190.02,190.02,131.02,131.0-59.0-2.69%39,600
2025-10-282,200.02,255.02,182.02,190.0+16.0+0.74%77,100
2025-10-272,167.02,175.02,159.02,174.0+35.0+1.64%21,500
2025-10-242,161.02,162.02,139.02,139.0-20.0-0.93%21,000
2025-10-232,151.02,174.02,137.02,159.0+8.0+0.37%27,400
2025-10-222,113.02,159.02,113.02,151.0+38.0+1.80%31,500
2025-10-212,101.02,125.02,086.02,113.0+14.0+0.67%28,000
2025-10-202,110.02,120.02,093.02,099.00.00.00%21,000
2025-10-172,110.02,120.02,089.02,099.0-11.0-0.52%15,500
2025-10-162,098.02,117.02,084.02,110.0+28.0+1.34%26,800
2025-10-152,080.02,101.02,042.02,082.0+30.0+1.46%42,900
2025-10-142,083.02,083.02,039.02,052.0-38.0-1.82%59,800
2025-10-102,114.02,114.02,088.02,090.0-29.0-1.37%28,000
2025-10-092,131.02,131.02,112.02,119.0-4.0-0.19%16,000
2025-10-082,106.02,130.02,095.02,123.0+24.0+1.14%22,200
2025-10-072,142.02,142.02,091.02,099.0-34.0-1.59%38,100
2025-10-062,128.02,146.02,110.02,133.0+30.0+1.43%29,700
2025-10-032,092.02,119.02,090.02,103.0+11.0+0.53%20,200
2025-10-022,120.02,120.02,076.02,092.0+4.0+0.19%27,200
2025-10-012,146.02,146.02,086.02,088.0-68.0-3.15%54,700
2025-09-302,163.02,163.02,125.02,156.0-6.0-0.28%30,500
2025-09-292,153.02,164.02,142.02,162.0+20.0+0.93%23,100
2025-09-262,137.02,147.02,130.02,142.0+5.0+0.23%18,100
2025-09-252,137.02,137.02,119.02,137.0+16.0+0.75%16,500
2025-09-242,132.02,148.02,120.02,121.0-15.0-0.70%22,200
2025-09-222,125.02,152.02,124.02,136.0+12.0+0.56%19,500
2025-09-192,105.02,135.02,105.02,124.0+26.0+1.24%35,900
2025-09-182,080.02,102.02,073.02,098.0+19.0+0.91%26,700
2025-09-172,088.02,088.02,070.02,079.0-11.0-0.53%25,600
2025-09-162,099.02,099.02,075.02,090.0-10.0-0.48%27,900
2025-09-122,119.02,119.02,092.02,100.0——30,500

直近120営業日分を表示