KabuInsight

ロココ

5868
スタンダード/サービス業/Rococo 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
2026-03-131,071.01,071.01,047.01,047.0-25.0-2.33%6,600
2026-03-121,063.01,072.01,052.01,072.0-8.0-0.74%8,300
2026-03-111,067.01,088.01,067.01,080.0+10.0+0.93%6,500
2026-03-101,080.01,087.01,060.01,070.0+1.0+0.09%8,700
2026-03-091,051.01,069.01,030.01,069.0-25.0-2.29%28,600
2026-03-061,098.01,104.01,076.01,094.0-4.0-0.36%16,600
2026-03-051,074.01,107.01,074.01,098.0+26.0+2.43%12,000
2026-03-041,061.01,077.01,031.01,072.0-18.0-1.65%27,800
2026-03-031,112.01,118.01,090.01,090.0-21.0-1.89%16,700
2026-03-021,146.01,187.01,106.01,111.0-64.0-5.45%25,700
2026-02-271,144.01,175.01,144.01,175.0+43.0+3.80%27,200
2026-02-261,117.01,145.01,117.01,132.0+22.0+1.98%13,100
2026-02-251,113.01,130.01,110.01,110.0-7.0-0.63%11,800
2026-02-241,144.01,144.01,105.01,117.0-24.0-2.10%18,300
2026-02-201,164.01,168.01,127.01,141.0-23.0-1.98%15,400
2026-02-191,179.01,193.01,149.01,164.0+2.0+0.17%61,100
2026-02-181,126.01,164.01,090.01,162.0+39.0+3.47%47,700
2026-02-171,095.01,169.01,070.01,123.0+28.0+2.56%80,500
2026-02-161,105.01,112.01,054.01,095.0+20.0+1.86%39,700
2026-02-131,090.01,098.01,070.01,075.0-18.0-1.65%32,200
2026-02-121,102.01,105.01,076.01,093.0+19.0+1.77%12,400
2026-02-101,063.01,098.01,063.01,074.0+6.0+0.56%12,100
2026-02-091,083.01,091.01,050.01,068.0-11.0-1.02%34,800
2026-02-061,100.01,100.01,068.01,079.0-30.0-2.71%34,900
2026-02-051,125.01,127.01,106.01,109.0-13.0-1.16%18,400
2026-02-041,113.01,133.01,102.01,122.0+8.0+0.72%23,900
2026-02-031,106.01,125.01,103.01,114.0+10.0+0.91%19,100
2026-02-021,093.01,128.01,093.01,104.0+9.0+0.82%18,800
2026-01-301,107.01,118.01,090.01,095.0-19.0-1.71%17,000
2026-01-291,108.01,114.01,092.01,114.0+14.0+1.27%19,500
2026-01-281,135.01,140.01,100.01,100.0-35.0-3.08%24,500
2026-01-271,150.01,152.01,135.01,135.0-23.0-1.99%12,400
2026-01-261,166.01,176.01,151.01,158.0-7.0-0.60%19,700
2026-01-231,175.01,187.01,162.01,165.0-10.0-0.85%29,800
2026-01-221,218.01,218.01,169.01,175.0-18.0-1.51%28,200
2026-01-211,172.01,201.01,163.01,193.0+18.0+1.53%29,900
2026-01-201,200.01,201.01,160.01,175.0-48.0-3.92%40,600
2026-01-191,175.01,223.01,174.01,223.0+88.0+7.75%75,600
2026-01-161,112.01,140.01,110.01,135.0+23.0+2.07%16,900
2026-01-151,100.01,113.01,100.01,112.0+16.0+1.46%11,900
2026-01-141,089.01,100.01,085.01,096.0+7.0+0.64%15,100
2026-01-131,108.01,108.01,078.01,089.0-7.0-0.64%22,500
2026-01-091,090.01,112.01,087.01,096.0+9.0+0.83%14,300
2026-01-081,076.01,099.01,076.01,087.0+12.0+1.12%24,600
2026-01-071,056.01,095.01,056.01,075.0+28.0+2.67%30,300
2026-01-061,035.01,060.01,035.01,047.0+12.0+1.16%17,100
2026-01-051,050.01,056.0995.01,035.0-12.0-1.15%40,400
2025-12-301,065.01,065.01,042.01,047.0-8.0-0.76%22,100
2025-12-291,040.01,055.01,030.01,055.0+5.0+0.48%14,600
2025-12-261,060.01,061.01,048.01,050.0-5.0-0.47%19,100
2025-12-251,050.01,059.01,045.01,055.0+7.0+0.67%9,500
2025-12-241,060.01,060.01,047.01,048.0-11.0-1.04%12,200
2025-12-231,061.01,092.01,058.01,059.0-1.0-0.09%33,200
2025-12-221,040.01,077.01,030.01,060.0+43.0+4.23%25,200
2025-12-191,030.01,030.01,015.01,017.0-5.0-0.49%13,800
2025-12-181,048.01,048.01,014.01,022.0-16.0-1.54%20,100
2025-12-171,024.01,053.01,018.01,038.0+22.0+2.17%23,200
2025-12-161,015.01,022.01,003.01,016.0+5.0+0.49%18,600
2025-12-15995.01,012.0990.01,011.0+31.0+3.16%48,300
2025-12-12999.01,012.0970.0980.0+34.0+3.59%59,300
2025-12-11946.0950.0931.0946.0-4.0-0.42%14,600
2025-12-10946.0971.0943.0950.0+4.0+0.42%5,800
2025-12-09964.0964.0925.0946.0-18.0-1.87%10,300
2025-12-08970.0992.0963.0964.0-2.0-0.21%36,000
2025-12-05940.0966.0926.0966.0+30.0+3.21%12,200
2025-12-04943.0943.0933.0936.0+10.0+1.08%3,500
2025-12-03923.0944.0923.0926.0+6.0+0.65%16,100
2025-12-02927.0927.0914.0920.00.00.00%6,500
2025-12-01919.0941.0915.0920.0+3.0+0.33%17,000
2025-11-28900.0919.0895.0917.0+22.0+2.46%26,800
2025-11-27893.0901.0885.0895.0-1.0-0.11%10,500
2025-11-26910.0910.0890.0896.0-3.0-0.33%13,100
2025-11-25878.0908.0878.0899.0+36.0+4.17%26,100
2025-11-21860.0867.0840.0863.0-1.0-0.12%54,700
2025-11-20895.0896.0860.0864.0-16.0-1.82%41,200
2025-11-19891.0903.0879.0880.0-8.0-0.90%24,900
2025-11-18888.0888.0858.0888.0+12.0+1.37%62,700
2025-11-17950.0950.0870.0876.0-174.0-16.57%172,700
2025-11-141,026.01,050.01,026.01,050.0+10.0+0.96%4,200
2025-11-131,051.01,051.01,031.01,040.00.00.00%4,600
2025-11-121,007.01,040.01,007.01,040.0+42.0+4.21%10,900
2025-11-11990.01,000.0990.0998.0+5.0+0.50%4,400
2025-11-10990.0997.0988.0993.0+5.0+0.51%4,200
2025-11-07999.01,000.0986.0988.0-12.0-1.20%2,300
2025-11-06996.01,007.0996.01,000.0+7.0+0.70%4,500
2025-11-051,019.01,019.0972.0993.0-19.0-1.88%12,500
2025-11-041,012.01,018.01,006.01,012.00.00.00%5,300
2025-10-311,018.01,018.01,007.01,012.00.00.00%5,500
2025-10-301,010.01,012.01,000.01,012.0+11.0+1.10%4,600
2025-10-291,026.01,026.0991.01,001.0-20.0-1.96%11,100
2025-10-281,027.01,030.01,005.01,021.0-5.0-0.49%6,200
2025-10-271,024.01,038.01,022.01,026.0+6.0+0.59%3,900
2025-10-241,015.01,028.01,014.01,020.0+7.0+0.69%5,100
2025-10-231,007.01,026.01,007.01,013.0-2.0-0.20%7,200
2025-10-221,000.01,015.01,000.01,015.0+8.0+0.79%2,500
2025-10-211,005.01,015.01,004.01,007.0-4.0-0.40%5,500
2025-10-20998.01,021.0998.01,011.0+15.0+1.51%4,800
2025-10-171,005.01,011.0995.0996.0-8.0-0.80%9,700
2025-10-161,025.01,025.01,003.01,004.0-16.0-1.57%2,300
2025-10-151,015.01,024.01,007.01,020.0+11.0+1.09%6,300
2025-10-141,011.01,024.0969.01,009.0-16.0-1.56%22,400
2025-10-101,063.01,063.01,025.01,025.0-41.0-3.85%7,800
2025-10-091,060.01,067.01,051.01,066.0+14.0+1.33%5,900
2025-10-081,051.01,065.01,050.01,052.0+1.0+0.10%3,400
2025-10-071,055.01,067.01,044.01,051.0+6.0+0.57%2,600
2025-10-061,059.01,073.01,038.01,045.0+8.0+0.77%7,200
2025-10-031,020.01,060.01,020.01,037.0+18.0+1.77%6,000
2025-10-021,051.01,060.01,016.01,019.0-36.0-3.41%20,300
2025-10-011,111.01,112.01,041.01,055.0-68.0-6.06%23,600
2025-09-301,110.01,125.01,110.01,123.0+13.0+1.17%14,600
2025-09-291,088.01,114.01,085.01,110.0+28.0+2.59%28,700
2025-09-261,084.01,084.01,077.01,082.0-6.0-0.55%2,300
2025-09-251,085.01,088.01,071.01,088.00.00.00%5,800
2025-09-241,050.01,093.01,049.01,088.0+38.0+3.62%17,800
2025-09-221,071.01,075.01,050.01,050.0-25.0-2.33%11,900
2025-09-191,085.01,091.01,072.01,075.0-13.0-1.19%15,200
2025-09-181,087.01,098.01,072.01,088.0+8.0+0.74%25,600
2025-09-171,051.01,084.01,050.01,080.0+55.0+5.37%27,500
2025-09-161,023.01,027.01,019.01,025.0+5.0+0.49%5,500
2025-09-121,025.01,025.01,017.01,020.0——3,300

直近120営業日分を表示