ブルーゾーンホールディングス
417Aプライム/小売業/BLUE ZONES 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 8,860.0 | 9,036.0 | 8,860.0 | 8,947.0 | +29.0 | +0.33% | 50,400 |
| 2026-03-12 | 9,017.0 | 9,019.0 | 8,850.0 | 8,918.0 | -100.0 | -1.11% | 87,600 |
| 2026-03-11 | 9,001.0 | 9,113.0 | 8,951.0 | 9,018.0 | +32.0 | +0.36% | 63,700 |
| 2026-03-10 | 9,161.0 | 9,161.0 | 8,975.0 | 8,986.0 | -98.0 | -1.08% | 60,600 |
| 2026-03-09 | 9,000.0 | 9,112.0 | 8,878.0 | 9,084.0 | -37.0 | -0.41% | 83,400 |
| 2026-03-06 | 9,102.0 | 9,170.0 | 9,019.0 | 9,121.0 | +7.0 | +0.08% | 47,500 |
| 2026-03-05 | 9,253.0 | 9,310.0 | 9,105.0 | 9,114.0 | -48.0 | -0.52% | 58,500 |
| 2026-03-04 | 9,154.0 | 9,194.0 | 9,050.0 | 9,162.0 | -38.0 | -0.41% | 63,900 |
| 2026-03-03 | 9,536.0 | 9,570.0 | 9,200.0 | 9,200.0 | -382.0 | -3.99% | 119,900 |
| 2026-03-02 | 9,640.0 | 9,678.0 | 9,542.0 | 9,582.0 | -48.0 | -0.50% | 53,600 |
| 2026-02-27 | 9,556.0 | 9,642.0 | 9,511.0 | 9,630.0 | +80.0 | +0.84% | 54,400 |
| 2026-02-26 | 9,728.0 | 9,747.0 | 9,550.0 | 9,550.0 | -135.0 | -1.39% | 71,300 |
| 2026-02-25 | 9,668.0 | 9,758.0 | 9,613.0 | 9,685.0 | +17.0 | +0.18% | 74,300 |
| 2026-02-24 | 9,580.0 | 9,754.0 | 9,477.0 | 9,668.0 | +218.0 | +2.31% | 75,400 |
| 2026-02-20 | 9,548.0 | 9,548.0 | 9,441.0 | 9,450.0 | -71.0 | -0.75% | 42,900 |
| 2026-02-19 | 9,500.0 | 9,548.0 | 9,380.0 | 9,521.0 | +69.0 | +0.73% | 59,000 |
| 2026-02-18 | 9,463.0 | 9,539.0 | 9,416.0 | 9,452.0 | +123.0 | +1.32% | 50,600 |
| 2026-02-17 | 9,349.0 | 9,397.0 | 9,302.0 | 9,329.0 | +21.0 | +0.23% | 39,700 |
| 2026-02-16 | 9,415.0 | 9,440.0 | 9,251.0 | 9,308.0 | -105.0 | -1.12% | 57,700 |
| 2026-02-13 | 9,455.0 | 9,500.0 | 9,369.0 | 9,413.0 | -28.0 | -0.30% | 55,300 |
| 2026-02-12 | 9,330.0 | 9,523.0 | 9,295.0 | 9,441.0 | +161.0 | +1.73% | 91,500 |
| 2026-02-10 | 9,189.0 | 9,390.0 | 9,144.0 | 9,280.0 | +151.0 | +1.65% | 97,100 |
| 2026-02-09 | 9,154.0 | 9,154.0 | 9,024.0 | 9,129.0 | +60.0 | +0.66% | 52,800 |
| 2026-02-06 | 9,121.0 | 9,155.0 | 9,014.0 | 9,069.0 | -51.0 | -0.56% | 49,700 |
| 2026-02-05 | 9,194.0 | 9,199.0 | 9,101.0 | 9,120.0 | +20.0 | +0.22% | 41,400 |
| 2026-02-04 | 8,952.0 | 9,114.0 | 8,940.0 | 9,100.0 | +148.0 | +1.65% | 51,300 |
| 2026-02-03 | 8,807.0 | 8,985.0 | 8,800.0 | 8,952.0 | +145.0 | +1.65% | 49,500 |
| 2026-02-02 | 8,934.0 | 8,934.0 | 8,775.0 | 8,807.0 | -72.0 | -0.81% | 60,200 |
| 2026-01-30 | 8,755.0 | 8,880.0 | 8,749.0 | 8,879.0 | +130.0 | +1.49% | 57,300 |
| 2026-01-29 | 8,744.0 | 8,807.0 | 8,667.0 | 8,749.0 | +5.0 | +0.06% | 63,900 |
| 2026-01-28 | 8,868.0 | 8,868.0 | 8,742.0 | 8,744.0 | -124.0 | -1.40% | 65,100 |
| 2026-01-27 | 8,900.0 | 8,911.0 | 8,760.0 | 8,868.0 | +68.0 | +0.77% | 78,600 |
| 2026-01-26 | 8,860.0 | 8,888.0 | 8,800.0 | 8,800.0 | -60.0 | -0.68% | 53,100 |
| 2026-01-23 | 8,888.0 | 8,944.0 | 8,840.0 | 8,860.0 | -21.0 | -0.24% | 33,700 |
| 2026-01-22 | 8,954.0 | 8,954.0 | 8,823.0 | 8,881.0 | +4.0 | +0.05% | 45,300 |
| 2026-01-21 | 9,090.0 | 9,090.0 | 8,831.0 | 8,877.0 | -220.0 | -2.42% | 63,100 |
| 2026-01-20 | 9,100.0 | 9,180.0 | 9,050.0 | 9,097.0 | +41.0 | +0.45% | 92,000 |
| 2026-01-19 | 8,828.0 | 9,116.0 | 8,802.0 | 9,056.0 | +456.0 | +5.30% | 110,900 |
| 2026-01-16 | 8,690.0 | 8,690.0 | 8,570.0 | 8,600.0 | -109.0 | -1.25% | 36,800 |
| 2026-01-15 | 8,700.0 | 8,730.0 | 8,668.0 | 8,709.0 | +26.0 | +0.30% | 43,900 |
| 2026-01-14 | 8,595.0 | 8,683.0 | 8,577.0 | 8,683.0 | +88.0 | +1.02% | 42,000 |
| 2026-01-13 | 8,660.0 | 8,668.0 | 8,557.0 | 8,595.0 | +18.0 | +0.21% | 51,400 |
| 2026-01-09 | 8,566.0 | 8,624.0 | 8,519.0 | 8,577.0 | +34.0 | +0.40% | 41,700 |
| 2026-01-08 | 8,600.0 | 8,622.0 | 8,532.0 | 8,543.0 | -147.0 | -1.69% | 49,900 |
| 2026-01-07 | 8,582.0 | 8,690.0 | 8,492.0 | 8,690.0 | +90.0 | +1.05% | 73,300 |
| 2026-01-06 | 8,538.0 | 8,644.0 | 8,508.0 | 8,600.0 | +122.0 | +1.44% | 49,500 |
| 2026-01-05 | 8,523.0 | 8,545.0 | 8,455.0 | 8,478.0 | -29.0 | -0.34% | 41,700 |
| 2025-12-30 | 8,599.0 | 8,599.0 | 8,507.0 | 8,507.0 | -68.0 | -0.79% | 24,100 |
| 2025-12-29 | 8,600.0 | 8,600.0 | 8,496.0 | 8,575.0 | +71.0 | +0.83% | 42,400 |
| 2025-12-26 | 8,515.0 | 8,555.0 | 8,461.0 | 8,504.0 | -11.0 | -0.13% | 21,700 |
| 2025-12-25 | 8,528.0 | 8,575.0 | 8,502.0 | 8,515.0 | -31.0 | -0.36% | 20,000 |
| 2025-12-24 | 8,500.0 | 8,600.0 | 8,480.0 | 8,546.0 | +12.0 | +0.14% | 40,600 |
| 2025-12-23 | 8,462.0 | 8,555.0 | 8,460.0 | 8,534.0 | +72.0 | +0.85% | 30,900 |
| 2025-12-22 | 8,615.0 | 8,617.0 | 8,462.0 | 8,462.0 | -111.0 | -1.29% | 46,400 |
| 2025-12-19 | 8,402.0 | 8,590.0 | 8,400.0 | 8,573.0 | +171.0 | +2.04% | 102,500 |
| 2025-12-18 | 8,364.0 | 8,450.0 | 8,341.0 | 8,402.0 | +100.0 | +1.20% | 59,300 |
| 2025-12-17 | 8,252.0 | 8,302.0 | 8,201.0 | 8,302.0 | +48.0 | +0.58% | 31,300 |
| 2025-12-16 | 8,400.0 | 8,450.0 | 8,240.0 | 8,254.0 | -219.0 | -2.58% | 42,400 |
| 2025-12-15 | 8,250.0 | 8,516.0 | 8,250.0 | 8,473.0 | +303.0 | +3.71% | 55,200 |
| 2025-12-12 | 8,204.0 | 8,215.0 | 8,115.0 | 8,170.0 | +69.0 | +0.85% | 44,700 |
| 2025-12-11 | 8,050.0 | 8,178.0 | 7,980.0 | 8,101.0 | +51.0 | +0.63% | 67,100 |
| 2025-12-10 | 8,123.0 | 8,124.0 | 8,027.0 | 8,050.0 | -73.0 | -0.90% | 40,600 |
| 2025-12-09 | 8,116.0 | 8,156.0 | 8,074.0 | 8,123.0 | +19.0 | +0.23% | 47,700 |
| 2025-12-08 | 8,170.0 | 8,183.0 | 8,090.0 | 8,104.0 | -66.0 | -0.81% | 40,400 |
| 2025-12-05 | 8,310.0 | 8,338.0 | 8,151.0 | 8,170.0 | -115.0 | -1.39% | 81,300 |
| 2025-12-04 | 8,300.0 | 8,339.0 | 8,260.0 | 8,285.0 | +45.0 | +0.55% | 37,200 |
| 2025-12-03 | 8,402.0 | 8,472.0 | 8,180.0 | 8,240.0 | -236.0 | -2.78% | 88,600 |
| 2025-12-02 | 8,561.0 | 8,561.0 | 8,439.0 | 8,476.0 | -85.0 | -0.99% | 53,200 |
| 2025-12-01 | 8,502.0 | 8,619.0 | 8,495.0 | 8,561.0 | -29.0 | -0.34% | 48,000 |
| 2025-11-28 | 8,594.0 | 8,656.0 | 8,545.0 | 8,590.0 | -35.0 | -0.41% | 43,000 |
| 2025-11-27 | 8,631.0 | 8,694.0 | 8,551.0 | 8,625.0 | -71.0 | -0.82% | 33,900 |
| 2025-11-26 | 8,633.0 | 8,740.0 | 8,624.0 | 8,696.0 | +17.0 | +0.20% | 47,100 |
| 2025-11-25 | 8,765.0 | 8,775.0 | 8,665.0 | 8,679.0 | 0.0 | 0.00% | 47,600 |
| 2025-11-21 | 8,629.0 | 8,834.0 | 8,628.0 | 8,679.0 | +154.0 | +1.81% | 133,700 |
| 2025-11-20 | 8,579.0 | 8,637.0 | 8,522.0 | 8,525.0 | -22.0 | -0.26% | 45,100 |
| 2025-11-19 | 8,487.0 | 8,596.0 | 8,417.0 | 8,547.0 | +60.0 | +0.71% | 51,600 |
| 2025-11-18 | 8,448.0 | 8,597.0 | 8,430.0 | 8,487.0 | -59.0 | -0.69% | 45,200 |
| 2025-11-17 | 8,614.0 | 8,646.0 | 8,448.0 | 8,546.0 | -124.0 | -1.43% | 43,000 |
| 2025-11-14 | 8,750.0 | 8,827.0 | 8,625.0 | 8,670.0 | -106.0 | -1.21% | 38,900 |
| 2025-11-13 | 8,859.0 | 8,890.0 | 8,725.0 | 8,776.0 | +100.0 | +1.15% | 61,200 |
| 2025-11-12 | 8,498.0 | 8,794.0 | 8,413.0 | 8,676.0 | +314.0 | +3.76% | 116,000 |
| 2025-11-11 | 8,310.0 | 8,417.0 | 8,237.0 | 8,362.0 | +215.0 | +2.64% | 111,600 |
| 2025-11-10 | 8,166.0 | 8,225.0 | 8,027.0 | 8,147.0 | +55.0 | +0.68% | 81,600 |
| 2025-11-07 | 8,075.0 | 8,092.0 | 7,971.0 | 8,092.0 | +149.0 | +1.88% | 39,400 |
| 2025-11-06 | 8,113.0 | 8,220.0 | 7,906.0 | 7,943.0 | +130.0 | +1.66% | 96,600 |
| 2025-11-05 | 7,817.0 | 7,880.0 | 7,771.0 | 7,813.0 | -4.0 | -0.05% | 49,900 |
| 2025-11-04 | 7,800.0 | 7,822.0 | 7,686.0 | 7,817.0 | -33.0 | -0.42% | 60,200 |
| 2025-10-31 | 7,800.0 | 7,920.0 | 7,800.0 | 7,850.0 | -40.0 | -0.51% | 47,200 |
| 2025-10-30 | 7,854.0 | 7,899.0 | 7,771.0 | 7,890.0 | +30.0 | +0.38% | 82,800 |
| 2025-10-29 | 8,015.0 | 8,037.0 | 7,860.0 | 7,860.0 | -255.0 | -3.14% | 71,500 |
| 2025-10-28 | 8,300.0 | 8,329.0 | 8,033.0 | 8,115.0 | -185.0 | -2.23% | 107,300 |
| 2025-10-27 | 8,336.0 | 8,370.0 | 8,300.0 | 8,300.0 | +6.0 | +0.07% | 30,500 |
| 2025-10-24 | 8,403.0 | 8,424.0 | 8,294.0 | 8,294.0 | -124.0 | -1.47% | 47,500 |
| 2025-10-23 | 8,460.0 | 8,500.0 | 8,368.0 | 8,418.0 | -42.0 | -0.50% | 37,700 |
| 2025-10-22 | 8,460.0 | 8,530.0 | 8,460.0 | 8,460.0 | 0.0 | 0.00% | 41,800 |
| 2025-10-21 | 8,343.0 | 8,516.0 | 8,330.0 | 8,460.0 | +117.0 | +1.40% | 49,700 |
| 2025-10-20 | 8,457.0 | 8,483.0 | 8,338.0 | 8,343.0 | -8.0 | -0.10% | 44,100 |
| 2025-10-17 | 8,474.0 | 8,517.0 | 8,311.0 | 8,351.0 | -127.0 | -1.50% | 49,400 |
| 2025-10-16 | 8,500.0 | 8,554.0 | 8,424.0 | 8,478.0 | -27.0 | -0.32% | 44,200 |
| 2025-10-15 | 8,580.0 | 8,585.0 | 8,451.0 | 8,505.0 | +21.0 | +0.25% | 28,300 |
| 2025-10-14 | 8,359.0 | 8,600.0 | 8,302.0 | 8,484.0 | +24.0 | +0.28% | 58,900 |
| 2025-10-10 | 8,427.0 | 8,574.0 | 8,411.0 | 8,460.0 | -117.0 | -1.36% | 42,800 |
| 2025-10-09 | 8,458.0 | 8,589.0 | 8,450.0 | 8,577.0 | +72.0 | +0.85% | 50,000 |
| 2025-10-08 | 8,650.0 | 8,671.0 | 8,501.0 | 8,505.0 | -145.0 | -1.68% | 57,300 |
| 2025-10-07 | 8,810.0 | 8,855.0 | 8,544.0 | 8,650.0 | -160.0 | -1.82% | 75,800 |
| 2025-10-06 | 8,800.0 | 8,873.0 | 8,605.0 | 8,810.0 | +250.0 | +2.92% | 60,400 |
| 2025-10-03 | 8,339.0 | 8,668.0 | 8,301.0 | 8,560.0 | +178.0 | +2.12% | 93,400 |
| 2025-10-02 | 8,800.0 | 8,800.0 | 8,222.0 | 8,382.0 | -368.0 | -4.21% | 126,400 |
| 2025-10-01 | 9,323.0 | 9,323.0 | 8,700.0 | 8,750.0 | — | — | 73,100 |
直近109営業日分を表示