KabuInsight

ぷらっとホーム

6836
スタンダード/電気機器/PLAT'HOME 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
2026-03-13842.0865.0841.0865.0+13.0+1.53%19,700
2026-03-12860.0865.0844.0852.0-15.0-1.73%16,500
2026-03-11854.0882.0854.0867.0-2.0-0.23%17,100
2026-03-10811.0869.0811.0869.0+58.0+7.15%22,400
2026-03-09820.0820.0790.0811.0-23.0-2.76%44,700
2026-03-06829.0862.0829.0834.0-10.0-1.18%33,600
2026-03-05820.0862.0805.0844.0+39.0+4.84%71,600
2026-03-04829.0846.0785.0805.0-50.0-5.85%67,500
2026-03-03880.0883.0852.0855.0-22.0-2.51%46,300
2026-03-02887.0894.0871.0877.0-25.0-2.77%33,600
2026-02-27878.0902.0878.0902.0+24.0+2.73%26,500
2026-02-26875.0902.0875.0878.0+6.0+0.69%36,400
2026-02-25880.0901.0872.0872.0+2.0+0.23%24,200
2026-02-24886.0886.0860.0870.0-20.0-2.25%34,800
2026-02-20891.0892.0864.0890.0-13.0-1.44%35,500
2026-02-19904.0908.0888.0903.0-9.0-0.99%29,300
2026-02-18878.0912.0872.0912.0+29.0+3.28%20,400
2026-02-17891.0906.0877.0883.0-8.0-0.90%22,600
2026-02-16870.0899.0870.0891.0+11.0+1.25%16,200
2026-02-13889.0894.0866.0880.0-15.0-1.68%50,500
2026-02-12901.0917.0888.0895.0-17.0-1.86%18,800
2026-02-10899.0917.0898.0912.0+18.0+2.01%26,600
2026-02-09895.0904.0869.0894.0-5.0-0.56%41,800
2026-02-06915.0920.0891.0899.0-11.0-1.21%44,800
2026-02-05915.0924.0907.0910.0+1.0+0.11%18,200
2026-02-04906.0913.0891.0909.0+1.0+0.11%20,300
2026-02-03888.0908.0881.0908.0+19.0+2.14%27,800
2026-02-02898.0909.0877.0889.0-14.0-1.55%24,500
2026-01-30896.0903.0890.0903.00.00.00%21,900
2026-01-29912.0912.0870.0903.0-7.0-0.77%66,200
2026-01-28934.0938.0903.0910.0-34.0-3.60%41,100
2026-01-27961.0962.0936.0944.0-17.0-1.77%27,900
2026-01-26974.0989.0950.0961.0-28.0-2.83%40,100
2026-01-23964.0994.0958.0989.0+25.0+2.59%25,700
2026-01-22998.01,001.0956.0964.0-21.0-2.13%41,800
2026-01-21965.01,001.0965.0985.0-10.0-1.01%30,900
2026-01-201,010.01,016.0990.0995.0-21.0-2.07%22,500
2026-01-191,009.01,046.0985.01,016.0+7.0+0.69%53,900
2026-01-16987.01,019.0980.01,009.0+22.0+2.23%37,200
2026-01-15949.0993.0949.0987.0+31.0+3.24%42,500
2026-01-14974.0974.0954.0956.0-7.0-0.73%23,700
2026-01-13983.0986.0961.0963.0-23.0-2.33%69,300
2026-01-09991.01,003.0975.0986.0-5.0-0.50%19,400
2026-01-081,035.01,046.0991.0991.0-56.0-5.35%70,600
2026-01-07971.01,105.0968.01,047.0+71.0+7.27%142,800
2026-01-06978.0989.0957.0976.0+19.0+1.99%57,000
2026-01-05919.0966.0910.0957.0+53.0+5.86%70,200
2025-12-30911.0926.0900.0904.0-14.0-1.53%31,800
2025-12-29910.0938.0899.0918.0+18.0+2.00%49,600
2025-12-26900.0915.0881.0900.0-4.0-0.44%98,700
2025-12-25907.0918.0898.0904.00.00.00%69,800
2025-12-24928.0938.0900.0904.0-12.0-1.31%50,800
2025-12-23872.0917.0872.0916.0+46.0+5.29%46,400
2025-12-22872.0883.0857.0870.0-2.0-0.23%72,900
2025-12-19901.0911.0870.0872.0-28.0-3.11%153,900
2025-12-18909.0927.0900.0900.0-19.0-2.07%47,700
2025-12-17902.0919.0891.0919.0+18.0+2.00%23,300
2025-12-16943.0943.0901.0901.0-33.0-3.53%33,200
2025-12-15907.0934.0907.0934.0+31.0+3.43%46,900
2025-12-12922.0938.0886.0903.0-29.0-3.11%104,800
2025-12-11931.01,004.0922.0932.0+7.0+0.76%168,400
2025-12-10899.0925.0889.0925.0+30.0+3.35%47,200
2025-12-09900.0906.0878.0895.0+6.0+0.67%88,900
2025-12-08906.0916.0865.0889.0-16.0-1.77%113,700
2025-12-05927.0956.0903.0905.0-45.0-4.74%123,300
2025-12-04999.01,010.0888.0950.0-50.0-5.00%241,700
2025-12-031,010.01,031.01,000.01,000.0-13.0-1.28%47,200
2025-12-021,031.01,033.01,001.01,013.0-26.0-2.50%89,200
2025-12-011,037.01,059.01,015.01,039.0+2.0+0.19%44,900
2025-11-281,035.01,056.01,035.01,037.0-7.0-0.67%22,600
2025-11-271,045.01,060.01,030.01,044.0-1.0-0.10%39,900
2025-11-261,037.01,058.01,011.01,045.0+32.0+3.16%37,500
2025-11-251,082.01,087.0980.01,013.0-70.0-6.46%60,600
2025-11-211,053.01,110.01,053.01,083.0+14.0+1.31%47,100
2025-11-201,079.01,112.01,057.01,069.0-10.0-0.93%34,900
2025-11-191,072.01,093.01,060.01,079.0+4.0+0.37%25,100
2025-11-181,157.01,157.01,072.01,075.0-74.0-6.44%69,100
2025-11-171,120.01,162.01,120.01,149.0-1.0-0.09%79,100
2025-11-141,176.01,265.01,110.01,150.0+34.0+3.05%488,400
2025-11-131,179.01,200.01,113.01,116.0-93.0-7.69%138,600
2025-11-121,204.01,260.01,190.01,209.0-2.0-0.17%100,500
2025-11-111,160.01,225.01,128.01,211.0+51.0+4.40%112,600
2025-11-101,186.01,220.01,131.01,160.0-1.0-0.09%105,400
2025-11-071,144.01,206.01,100.01,161.0-7.0-0.60%96,200
2025-11-061,155.01,189.01,140.01,168.0+24.0+2.10%97,900
2025-11-051,180.01,295.01,114.01,144.0-55.0-4.59%414,100
2025-11-041,143.01,225.01,121.01,199.0+58.0+5.08%178,200
2025-10-311,056.01,165.01,052.01,141.0+119.0+11.64%269,900
2025-10-301,013.01,038.01,013.01,022.0+9.0+0.89%30,900
2025-10-291,046.01,046.01,000.01,013.0-26.0-2.50%45,300
2025-10-281,090.01,091.01,033.01,039.0-32.0-2.99%58,700
2025-10-271,056.01,077.01,041.01,071.0+31.0+2.98%73,500
2025-10-241,034.01,051.01,022.01,040.0+7.0+0.68%29,900
2025-10-231,047.01,047.01,026.01,033.0-24.0-2.27%24,400
2025-10-221,036.01,066.01,036.01,057.0+16.0+1.54%38,100
2025-10-211,043.01,089.01,033.01,041.0-2.0-0.19%89,800
2025-10-201,015.01,065.01,008.01,043.0+35.0+3.47%60,900
2025-10-171,053.01,053.01,002.01,008.0-37.0-3.54%56,000
2025-10-161,052.01,068.01,021.01,045.0-14.0-1.32%57,200
2025-10-151,021.01,067.01,021.01,059.0+40.0+3.93%96,900
2025-10-141,041.01,063.01,011.01,019.0-48.0-4.50%70,000
2025-10-101,047.01,094.01,047.01,067.0-2.0-0.19%61,700
2025-10-091,094.01,094.01,062.01,069.0-25.0-2.29%60,100
2025-10-081,068.01,110.01,056.01,094.0-4.0-0.36%74,500
2025-10-071,121.01,135.01,090.01,098.0-31.0-2.75%75,600
2025-10-061,116.01,156.01,115.01,129.0+11.0+0.98%100,400
2025-10-031,142.01,190.01,100.01,118.0-29.0-2.53%194,700
2025-10-021,171.01,329.01,140.01,147.0-20.0-1.71%444,600
2025-10-011,193.01,202.01,155.01,167.0-25.0-2.10%96,900
2025-09-301,208.01,218.01,192.01,192.00.00.00%44,900
2025-09-291,207.01,231.01,177.01,192.0-15.0-1.24%68,100
2025-09-261,233.01,233.01,202.01,207.0+1.0+0.08%69,700
2025-09-251,215.01,234.01,203.01,206.0-6.0-0.50%57,500
2025-09-241,234.01,247.01,204.01,212.0-22.0-1.78%70,700
2025-09-221,227.01,256.01,226.01,234.0-12.0-0.96%86,900
2025-09-191,240.01,268.01,227.01,246.0+10.0+0.81%114,900
2025-09-181,245.01,247.01,212.01,236.0+6.0+0.49%50,200
2025-09-171,229.01,255.01,225.01,230.0-16.0-1.28%92,900
2025-09-161,289.01,314.01,232.01,246.0-9.0-0.72%122,500
2025-09-121,306.01,313.01,246.01,255.0——169,100

直近120営業日分を表示