KabuInsight

ＪＡＬＣＯホールディングス

6625
スタンダード/不動産業/JALCO Holdings Inc.
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
2026-03-13386.0392.0386.0389.0-2.0-0.51%346,200
2026-03-12398.0399.0389.0391.0-10.0-2.49%621,900
2026-03-11407.0410.0401.0401.0-6.0-1.47%257,700
2026-03-10405.0408.0398.0407.0+8.0+2.01%317,800
2026-03-09396.0401.0389.0399.0-16.0-3.86%699,300
2026-03-06406.0415.0400.0415.0+12.0+2.98%426,200
2026-03-05396.0407.0394.0403.0+21.0+5.50%439,200
2026-03-04395.0397.0377.0382.0-19.0-4.74%1,456,200
2026-03-03417.0417.0398.0401.0-16.0-3.84%562,500
2026-03-02420.0425.0411.0417.0-10.0-2.34%444,200
2026-02-27417.0437.0414.0427.0+10.0+2.40%850,100
2026-02-26416.0424.0416.0417.0-1.0-0.24%343,800
2026-02-25411.0423.0407.0418.0+9.0+2.20%610,700
2026-02-24401.0410.0399.0409.0+9.0+2.25%396,600
2026-02-20403.0404.0399.0400.0-3.0-0.74%303,700
2026-02-19406.0408.0402.0403.00.00.00%167,000
2026-02-18411.0411.0401.0403.0-6.0-1.47%410,000
2026-02-17424.0425.0406.0409.0-13.0-3.08%593,400
2026-02-16425.0426.0415.0422.0+4.0+0.96%457,800
2026-02-13424.0428.0417.0418.0-7.0-1.65%281,100
2026-02-12423.0428.0422.0425.0+2.0+0.47%272,900
2026-02-10420.0427.0420.0423.0+3.0+0.71%254,000
2026-02-09423.0423.0416.0420.0+2.0+0.48%249,500
2026-02-06422.0427.0416.0418.0-9.0-2.11%242,900
2026-02-05426.0430.0423.0427.0+4.0+0.95%398,100
2026-02-04421.0426.0418.0423.0+5.0+1.20%376,200
2026-02-03413.0420.0411.0418.0+11.0+2.70%367,200
2026-02-02420.0425.0405.0407.0-18.0-4.24%577,200
2026-01-30408.0425.0408.0425.0+19.0+4.68%721,000
2026-01-29397.0409.0394.0406.0+8.0+2.01%328,100
2026-01-28404.0404.0398.0398.0-7.0-1.73%393,800
2026-01-27402.0407.0400.0405.0+3.0+0.75%186,000
2026-01-26404.0411.0400.0402.0-4.0-0.99%282,800
2026-01-23408.0411.0404.0406.0+1.0+0.25%285,500
2026-01-22408.0409.0405.0405.0-1.0-0.25%218,600
2026-01-21407.0414.0406.0406.0-8.0-1.93%514,900
2026-01-20415.0418.0410.0414.0-1.0-0.24%307,600
2026-01-19418.0420.0412.0415.0-2.0-0.48%338,800
2026-01-16420.0424.0413.0417.0-2.0-0.48%406,900
2026-01-15411.0419.0407.0419.0+10.0+2.44%632,000
2026-01-14411.0413.0405.0409.0-2.0-0.49%393,000
2026-01-13422.0424.0406.0411.0-8.0-1.91%576,900
2026-01-09416.0426.0416.0419.0+4.0+0.96%477,100
2026-01-08411.0424.0411.0415.0+5.0+1.22%580,000
2026-01-07404.0412.0402.0410.0+5.0+1.23%298,100
2026-01-06405.0412.0405.0405.00.00.00%254,300
2026-01-05406.0409.0397.0405.0-4.0-0.98%738,400
2025-12-30414.0414.0407.0409.0-3.0-0.73%422,100
2025-12-29407.0414.0395.0412.00.00.00%748,100
2025-12-26414.0419.0410.0412.0+2.0+0.49%785,700
2025-12-25410.0412.0406.0410.0+2.0+0.49%278,600
2025-12-24418.0418.0402.0408.0-9.0-2.16%555,300
2025-12-23414.0421.0413.0417.0+4.0+0.97%566,400
2025-12-22413.0416.0397.0413.0+8.0+1.98%1,365,900
2025-12-19405.0406.0398.0405.0+1.0+0.25%261,600
2025-12-18406.0408.0403.0404.0-4.0-0.98%206,400
2025-12-17404.0409.0399.0408.0+4.0+0.99%319,000
2025-12-16406.0407.0400.0404.0-3.0-0.74%205,700
2025-12-15399.0408.0399.0407.0+6.0+1.50%377,400
2025-12-12399.0402.0398.0401.0+6.0+1.52%223,100
2025-12-11399.0401.0394.0395.0-6.0-1.50%165,300
2025-12-10400.0406.0396.0401.0+8.0+2.04%244,500
2025-12-09405.0405.0390.0393.0-10.0-2.48%430,800
2025-12-08399.0405.0393.0403.0+5.0+1.26%255,500
2025-12-05399.0400.0391.0398.00.00.00%195,100
2025-12-04397.0408.0393.0398.0+1.0+0.25%358,700
2025-12-03410.0413.0393.0397.0-15.0-3.64%671,000
2025-12-02427.0429.0405.0412.0-9.0-2.14%651,100
2025-12-01426.0428.0420.0421.0-5.0-1.17%262,200
2025-11-28421.0426.0420.0426.0+6.0+1.43%332,000
2025-11-27405.0421.0403.0420.0+17.0+4.22%591,400
2025-11-26393.0404.0388.0403.0+11.0+2.81%253,900
2025-11-25400.0402.0388.0392.0-5.0-1.26%269,900
2025-11-21403.0405.0394.0397.0-10.0-2.46%534,100
2025-11-20393.0408.0389.0407.0+18.0+4.63%702,600
2025-11-19381.0391.0375.0389.0+6.0+1.57%437,300
2025-11-18386.0393.0377.0383.0+1.0+0.26%440,300
2025-11-17399.0401.0380.0382.0+4.0+1.06%826,400
2025-11-14372.0391.0369.0378.0+3.0+0.80%753,700
2025-11-13348.0375.0347.0375.0+24.0+6.84%1,144,600
2025-11-12345.0352.0343.0351.0+8.0+2.33%482,900
2025-11-11349.0349.0339.0343.0-3.0-0.87%372,000
2025-11-10337.0346.0336.0346.0+3.0+0.87%358,100
2025-11-07336.0343.0334.0343.0+5.0+1.48%261,200
2025-11-06337.0340.0335.0338.0+3.0+0.90%216,900
2025-11-05340.0341.0329.0335.0-8.0-2.33%479,000
2025-11-04340.0346.0338.0343.00.00.00%206,900
2025-10-31347.0348.0339.0343.0-1.0-0.29%198,400
2025-10-30340.0346.0337.0344.0+4.0+1.18%287,500
2025-10-29351.0351.0339.0340.0-10.0-2.86%519,600
2025-10-28362.0362.0350.0350.0-12.0-3.31%411,900
2025-10-27364.0365.0360.0362.0-3.0-0.82%224,000
2025-10-24365.0365.0358.0365.0+3.0+0.83%316,500
2025-10-23361.0365.0359.0362.00.00.00%213,900
2025-10-22360.0365.0360.0362.0+2.0+0.56%196,900
2025-10-21366.0366.0360.0360.0-2.0-0.55%208,900
2025-10-20359.0364.0355.0362.0+5.0+1.40%295,000
2025-10-17361.0363.0353.0357.0-7.0-1.92%436,800
2025-10-16364.0367.0358.0364.0+3.0+0.83%551,600
2025-10-15359.0364.0355.0361.0+1.0+0.28%399,000
2025-10-14358.0367.0355.0360.00.00.00%764,900
2025-10-10363.0367.0357.0360.0-3.0-0.83%305,600
2025-10-09360.0368.0358.0363.0+3.0+0.83%454,600
2025-10-08354.0370.0354.0360.0+4.0+1.12%625,200
2025-10-07363.0369.0355.0356.0-6.0-1.66%562,600
2025-10-06389.0389.0361.0362.0-3.0-0.82%694,700
2025-10-03358.0374.0358.0365.0+7.0+1.96%823,100
2025-10-02385.0388.0347.0358.0-24.0-6.28%1,741,500
2025-10-01415.0415.0370.0382.0-40.0-9.48%2,285,400
2025-09-30444.0445.0417.0422.0-21.0-4.74%1,107,300
2025-09-29430.0448.0426.0443.0+13.0+3.02%1,488,600
2025-09-26427.0434.0425.0430.0+15.0+3.61%1,896,300
2025-09-25429.0431.0413.0415.0-16.0-3.71%839,500
2025-09-24432.0438.0426.0431.0-3.0-0.69%670,700
2025-09-22416.0437.0416.0434.0+18.0+4.33%1,072,300
2025-09-19429.0430.0405.0416.0-6.0-1.42%1,207,200
2025-09-18407.0424.0406.0422.0+23.0+5.76%1,624,900
2025-09-17393.0400.0391.0399.0+8.0+2.05%783,000
2025-09-16385.0393.0384.0391.0+8.0+2.09%728,300
2025-09-12378.0384.0376.0383.0——548,400

直近120営業日分を表示