KabuInsight

大黒屋ホールディングス

6993
スタンダード/小売業/Daikokuya 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
2026-03-13128.0128.0125.0126.0-1.0-0.79%3,875,000
2026-03-12125.0129.0123.0127.0+3.0+2.42%6,076,700
2026-03-11125.0127.0124.0124.00.00.00%5,447,100
2026-03-10130.0131.0123.0124.0-4.0-3.13%7,708,300
2026-03-09125.0128.0120.0128.0-1.0-0.78%10,264,600
2026-03-06127.0135.0124.0129.0+4.0+3.20%9,451,600
2026-03-05124.0129.0123.0125.0+5.0+4.17%5,627,500
2026-03-04120.0124.0118.0120.0-3.0-2.44%6,589,300
2026-03-03129.0129.0123.0123.0-6.0-4.65%4,516,100
2026-03-02130.0135.0125.0129.00.00.00%7,898,900
2026-02-27125.0133.0125.0129.0+6.0+4.88%10,269,000
2026-02-26122.0127.0122.0123.0+2.0+1.65%5,796,700
2026-02-25123.0126.0121.0121.00.00.00%4,454,000
2026-02-24127.0130.0121.0121.0-9.0-6.92%8,846,800
2026-02-20122.0135.0120.0130.0+7.0+5.69%19,498,500
2026-02-19134.0134.0120.0123.0-15.0-10.87%24,228,200
2026-02-18148.0149.0136.0138.0-13.0-8.61%16,141,200
2026-02-17159.0160.0151.0151.0-18.0-10.65%20,339,700
2026-02-16154.0183.0150.0169.0+23.0+15.75%37,037,000
2026-02-13154.0159.0143.0146.0-9.0-5.81%15,754,300
2026-02-12156.0164.0153.0155.0+4.0+2.65%21,420,800
2026-02-10152.0153.0148.0151.0-1.0-0.66%6,768,100
2026-02-09159.0162.0152.0152.0-1.0-0.65%13,763,900
2026-02-06154.0156.0147.0153.0-2.0-1.29%14,643,300
2026-02-05163.0163.0155.0155.0-8.0-4.91%14,375,400
2026-02-04152.0164.0152.0163.0+12.0+7.95%21,382,300
2026-02-03139.0152.0139.0151.0+1.0+0.67%23,757,400
2026-02-02152.0162.0150.0150.0-9.0-5.66%19,115,100
2026-01-30168.0173.0157.0159.0-12.0-7.02%40,744,500
2026-01-29149.0171.0149.0171.0+20.0+13.25%42,661,600
2026-01-28148.0157.0145.0151.00.00.00%20,586,900
2026-01-27154.0158.0148.0151.0-4.0-2.58%27,336,200
2026-01-26139.0155.0132.0155.0+15.0+10.71%37,782,600
2026-01-23129.0146.0129.0140.0+12.0+9.38%67,325,600
2026-01-22167.0168.0124.0128.0-37.0-22.42%69,223,800
2026-01-21178.0186.0165.0165.0-23.0-12.23%62,589,200
2026-01-20183.0193.0165.0188.0+18.0+10.59%108,228,800
2026-01-19152.0178.0149.0170.0+27.0+18.88%124,469,500
2026-01-16146.0165.0138.0143.0+1.0+0.70%88,601,100
2026-01-15125.0144.0124.0142.0+16.0+12.70%55,152,300
2026-01-14119.0128.0116.0126.0+7.0+5.88%31,801,000
2026-01-13123.0125.0118.0119.00.00.00%16,684,900
2026-01-09119.0123.0115.0119.0-2.0-1.65%21,989,300
2026-01-08130.0130.0121.0121.0-14.0-10.37%41,131,400
2026-01-07119.0136.0115.0135.0+11.0+8.87%49,203,700
2026-01-06123.0129.0114.0124.0-7.0-5.34%46,465,900
2026-01-05131.0149.0126.0131.0+20.0+18.02%93,971,600
2025-12-30106.0111.098.0111.0+30.0+37.04%77,864,300
2025-12-2970.094.068.081.0+14.0+20.90%84,604,400
2025-12-2660.070.059.067.0+7.0+11.67%30,082,800
2025-12-2557.062.056.060.0+1.0+1.69%13,802,500
2025-12-2461.062.058.059.0-3.0-4.84%15,660,000
2025-12-2367.067.061.062.0-4.0-6.06%18,349,100
2025-12-2268.076.065.066.0+1.0+1.54%30,608,500
2025-12-1967.071.063.065.0-2.0-2.99%19,292,800
2025-12-1873.075.066.067.0-7.0-9.46%24,260,100
2025-12-1778.078.072.074.0-3.0-3.90%14,272,200
2025-12-1677.084.076.077.0-3.0-3.75%20,260,300
2025-12-1573.082.072.080.0+2.0+2.56%30,387,300
2025-12-1285.085.077.078.0-4.0-4.88%24,954,500
2025-12-11104.0106.079.082.0-18.0-18.00%54,205,000
2025-12-10100.0111.093.0100.0-2.0-1.96%66,272,600
2025-12-09113.0113.099.0102.0-6.0-5.56%41,354,700
2025-12-0890.0111.089.0108.0+21.0+24.14%76,418,000
2025-12-0595.097.084.087.0-6.0-6.45%41,911,000
2025-12-04107.0115.090.093.0-2.0-2.11%64,671,100
2025-12-03103.0117.088.095.0-43.0-31.16%142,520,500
2025-12-02153.0167.0138.0138.0-50.0-26.60%28,310,600
2025-12-01173.0188.0154.0188.0+50.0+36.23%84,337,900
2025-11-28105.0145.0105.0138.0+38.0+38.00%173,285,600
2025-11-2789.0106.088.0100.0+24.0+31.58%90,792,700
2025-11-2676.081.075.076.0-4.0-5.00%23,931,700
2025-11-2562.082.062.080.0+20.0+33.33%64,723,300
2025-11-2160.063.057.060.0-2.0-3.23%13,797,800
2025-11-2058.062.054.062.0+4.0+6.90%29,179,600
2025-11-1965.068.058.058.0-2.0-3.33%42,143,300
2025-11-1852.062.050.060.0+12.0+25.00%50,365,200
2025-11-1742.051.041.048.0+8.0+20.00%31,933,200
2025-11-1442.043.040.040.0-2.0-4.76%4,178,900
2025-11-1344.048.042.042.0-1.0-2.33%11,406,900
2025-11-1240.044.040.043.0+3.0+7.50%6,426,500
2025-11-1142.044.039.040.0-3.0-6.98%12,783,600
2025-11-1044.045.041.043.0-1.0-2.27%6,222,800
2025-11-0744.046.041.044.0-1.0-2.22%9,663,600
2025-11-0651.051.044.045.0-3.0-6.25%29,263,200
2025-11-0541.050.039.048.0+8.0+20.00%31,522,000
2025-11-0438.042.035.040.00.00.00%17,619,700
2025-10-3137.042.037.040.0+3.0+8.11%19,472,000
2025-10-3034.038.033.037.0+3.0+8.82%15,375,400
2025-10-2935.036.034.034.0-2.0-5.56%9,889,100
2025-10-2835.036.033.036.0+2.0+5.88%11,622,300
2025-10-2735.035.034.034.0-2.0-5.56%16,524,100
2025-10-2436.037.035.036.00.00.00%1,314,300
2025-10-2337.038.036.036.0-2.0-5.26%1,592,200
2025-10-2236.038.035.038.0+2.0+5.56%4,341,300
2025-10-2135.038.034.036.0+2.0+5.88%8,150,900
2025-10-2033.035.032.034.0+2.0+6.25%4,398,300
2025-10-1733.034.032.032.0-1.0-3.03%1,962,600
2025-10-1633.034.032.033.00.00.00%2,600,300
2025-10-1533.035.032.033.0+2.0+6.45%5,598,900
2025-10-1433.034.030.031.0-3.0-8.82%8,614,900
2025-10-1035.035.033.034.0-1.0-2.86%4,080,500
2025-10-0935.036.034.035.00.00.00%2,696,200
2025-10-0837.038.034.035.0-1.0-2.78%5,060,300
2025-10-0738.038.035.036.0-2.0-5.26%2,915,600
2025-10-0635.039.035.038.0+3.0+8.57%9,329,800
2025-10-0334.036.033.035.00.00.00%6,369,000
2025-10-0233.035.033.035.0+2.0+6.06%5,333,600
2025-10-0135.036.033.033.0-3.0-8.33%6,377,000
2025-09-3034.040.034.036.0+3.0+9.09%16,372,000
2025-09-2936.036.033.033.0-3.0-8.33%5,558,000
2025-09-2636.037.035.036.0-1.0-2.70%3,735,300
2025-09-2537.038.036.037.0-1.0-2.63%3,543,200
2025-09-2438.038.037.038.00.00.00%1,484,900
2025-09-2239.039.037.038.0-1.0-2.56%5,643,700
2025-09-1937.042.037.039.0+2.0+5.41%15,678,400
2025-09-1839.040.037.037.0-2.0-5.13%3,933,500
2025-09-1737.042.036.039.0+2.0+5.41%10,513,500
2025-09-1639.039.037.037.0-3.0-7.50%9,378,500
2025-09-1241.041.037.040.0——8,996,200

直近120営業日分を表示