ａｎｄ ｆａｃｔｏｒｙ
7035スタンダード/サービス業/and factory,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 215.0 | 216.0 | 213.0 | 215.0 | -1.0 | -0.46% | 14,800 |
| 2026-03-12 | 216.0 | 217.0 | 215.0 | 216.0 | -1.0 | -0.46% | 1,900 |
| 2026-03-11 | 216.0 | 219.0 | 216.0 | 217.0 | +2.0 | +0.93% | 7,700 |
| 2026-03-10 | 217.0 | 217.0 | 214.0 | 215.0 | +1.0 | +0.47% | 9,700 |
| 2026-03-09 | 216.0 | 217.0 | 213.0 | 214.0 | -4.0 | -1.83% | 8,700 |
| 2026-03-06 | 218.0 | 218.0 | 216.0 | 218.0 | +1.0 | +0.46% | 5,100 |
| 2026-03-05 | 215.0 | 217.0 | 215.0 | 217.0 | +2.0 | +0.93% | 4,300 |
| 2026-03-04 | 215.0 | 217.0 | 212.0 | 215.0 | 0.0 | 0.00% | 22,700 |
| 2026-03-03 | 219.0 | 219.0 | 215.0 | 215.0 | -4.0 | -1.83% | 29,400 |
| 2026-03-02 | 219.0 | 225.0 | 217.0 | 219.0 | -2.0 | -0.90% | 9,800 |
| 2026-02-27 | 226.0 | 226.0 | 216.0 | 221.0 | -3.0 | -1.34% | 37,500 |
| 2026-02-26 | 218.0 | 227.0 | 215.0 | 224.0 | +9.0 | +4.19% | 41,000 |
| 2026-02-25 | 215.0 | 218.0 | 215.0 | 215.0 | 0.0 | 0.00% | 17,800 |
| 2026-02-24 | 216.0 | 216.0 | 213.0 | 215.0 | 0.0 | 0.00% | 16,200 |
| 2026-02-20 | 215.0 | 218.0 | 213.0 | 215.0 | +2.0 | +0.94% | 13,800 |
| 2026-02-19 | 214.0 | 214.0 | 213.0 | 213.0 | -1.0 | -0.47% | 7,500 |
| 2026-02-18 | 214.0 | 215.0 | 214.0 | 214.0 | 0.0 | 0.00% | 5,800 |
| 2026-02-17 | 214.0 | 215.0 | 214.0 | 214.0 | -1.0 | -0.47% | 8,200 |
| 2026-02-16 | 215.0 | 216.0 | 214.0 | 215.0 | 0.0 | 0.00% | 10,800 |
| 2026-02-13 | 214.0 | 215.0 | 213.0 | 215.0 | +1.0 | +0.47% | 7,800 |
| 2026-02-12 | 216.0 | 216.0 | 213.0 | 214.0 | -3.0 | -1.38% | 28,100 |
| 2026-02-10 | 215.0 | 217.0 | 214.0 | 217.0 | +2.0 | +0.93% | 14,800 |
| 2026-02-09 | 214.0 | 216.0 | 214.0 | 215.0 | -1.0 | -0.46% | 7,700 |
| 2026-02-06 | 216.0 | 217.0 | 214.0 | 216.0 | +1.0 | +0.47% | 4,800 |
| 2026-02-05 | 215.0 | 216.0 | 214.0 | 215.0 | -1.0 | -0.46% | 2,200 |
| 2026-02-04 | 215.0 | 216.0 | 213.0 | 216.0 | 0.0 | 0.00% | 10,400 |
| 2026-02-03 | 217.0 | 217.0 | 213.0 | 216.0 | -1.0 | -0.46% | 7,300 |
| 2026-02-02 | 217.0 | 217.0 | 212.0 | 217.0 | +1.0 | +0.46% | 28,200 |
| 2026-01-30 | 215.0 | 216.0 | 214.0 | 216.0 | +1.0 | +0.47% | 4,000 |
| 2026-01-29 | 213.0 | 218.0 | 212.0 | 215.0 | +2.0 | +0.94% | 15,200 |
| 2026-01-28 | 216.0 | 216.0 | 212.0 | 213.0 | -2.0 | -0.93% | 7,900 |
| 2026-01-27 | 215.0 | 215.0 | 213.0 | 215.0 | +1.0 | +0.47% | 1,400 |
| 2026-01-26 | 218.0 | 218.0 | 213.0 | 214.0 | -1.0 | -0.47% | 15,200 |
| 2026-01-23 | 214.0 | 217.0 | 213.0 | 215.0 | +2.0 | +0.94% | 21,400 |
| 2026-01-22 | 213.0 | 215.0 | 212.0 | 213.0 | -1.0 | -0.47% | 19,600 |
| 2026-01-21 | 214.0 | 214.0 | 212.0 | 214.0 | 0.0 | 0.00% | 2,600 |
| 2026-01-20 | 212.0 | 214.0 | 212.0 | 214.0 | +2.0 | +0.94% | 13,800 |
| 2026-01-19 | 214.0 | 215.0 | 212.0 | 212.0 | -2.0 | -0.93% | 13,300 |
| 2026-01-16 | 217.0 | 217.0 | 214.0 | 214.0 | -2.0 | -0.93% | 15,300 |
| 2026-01-15 | 218.0 | 218.0 | 212.0 | 216.0 | -6.0 | -2.70% | 56,900 |
| 2026-01-14 | 222.0 | 225.0 | 220.0 | 222.0 | +1.0 | +0.45% | 41,700 |
| 2026-01-13 | 222.0 | 222.0 | 219.0 | 221.0 | +2.0 | +0.91% | 29,300 |
| 2026-01-09 | 216.0 | 220.0 | 216.0 | 219.0 | +4.0 | +1.86% | 24,300 |
| 2026-01-08 | 213.0 | 217.0 | 212.0 | 215.0 | +2.0 | +0.94% | 21,800 |
| 2026-01-07 | 211.0 | 214.0 | 209.0 | 213.0 | +1.0 | +0.47% | 31,800 |
| 2026-01-06 | 208.0 | 212.0 | 208.0 | 212.0 | +4.0 | +1.92% | 15,500 |
| 2026-01-05 | 207.0 | 208.0 | 204.0 | 208.0 | +4.0 | +1.96% | 38,200 |
| 2025-12-30 | 203.0 | 206.0 | 202.0 | 204.0 | -2.0 | -0.97% | 55,400 |
| 2025-12-29 | 207.0 | 208.0 | 205.0 | 206.0 | +1.0 | +0.49% | 33,300 |
| 2025-12-26 | 205.0 | 208.0 | 205.0 | 205.0 | -2.0 | -0.97% | 41,600 |
| 2025-12-25 | 207.0 | 209.0 | 206.0 | 207.0 | +1.0 | +0.49% | 43,900 |
| 2025-12-24 | 208.0 | 209.0 | 206.0 | 206.0 | 0.0 | 0.00% | 56,800 |
| 2025-12-23 | 207.0 | 210.0 | 206.0 | 206.0 | -2.0 | -0.96% | 64,400 |
| 2025-12-22 | 207.0 | 210.0 | 207.0 | 208.0 | +1.0 | +0.48% | 45,200 |
| 2025-12-19 | 209.0 | 209.0 | 206.0 | 207.0 | -2.0 | -0.96% | 11,600 |
| 2025-12-18 | 206.0 | 209.0 | 206.0 | 209.0 | 0.0 | 0.00% | 21,600 |
| 2025-12-17 | 208.0 | 209.0 | 208.0 | 209.0 | 0.0 | 0.00% | 7,500 |
| 2025-12-16 | 208.0 | 211.0 | 207.0 | 209.0 | +1.0 | +0.48% | 31,100 |
| 2025-12-15 | 211.0 | 211.0 | 207.0 | 208.0 | 0.0 | 0.00% | 23,000 |
| 2025-12-12 | 210.0 | 210.0 | 208.0 | 208.0 | -1.0 | -0.48% | 10,400 |
| 2025-12-11 | 212.0 | 212.0 | 209.0 | 209.0 | -2.0 | -0.95% | 17,000 |
| 2025-12-10 | 209.0 | 211.0 | 208.0 | 211.0 | +1.0 | +0.48% | 12,700 |
| 2025-12-09 | 212.0 | 212.0 | 207.0 | 210.0 | 0.0 | 0.00% | 51,300 |
| 2025-12-08 | 211.0 | 212.0 | 208.0 | 210.0 | -1.0 | -0.47% | 24,400 |
| 2025-12-05 | 210.0 | 212.0 | 208.0 | 211.0 | +1.0 | +0.48% | 17,600 |
| 2025-12-04 | 209.0 | 215.0 | 207.0 | 210.0 | +2.0 | +0.96% | 29,600 |
| 2025-12-03 | 211.0 | 211.0 | 207.0 | 208.0 | -3.0 | -1.42% | 32,700 |
| 2025-12-02 | 214.0 | 215.0 | 210.0 | 211.0 | -4.0 | -1.86% | 19,200 |
| 2025-12-01 | 218.0 | 218.0 | 212.0 | 215.0 | -1.0 | -0.46% | 26,700 |
| 2025-11-28 | 213.0 | 218.0 | 209.0 | 216.0 | +2.0 | +0.93% | 30,300 |
| 2025-11-27 | 208.0 | 214.0 | 207.0 | 214.0 | +3.0 | +1.42% | 28,000 |
| 2025-11-26 | 204.0 | 224.0 | 204.0 | 211.0 | +8.0 | +3.94% | 274,200 |
| 2025-11-25 | 207.0 | 211.0 | 203.0 | 203.0 | -2.0 | -0.98% | 29,200 |
| 2025-11-21 | 205.0 | 206.0 | 204.0 | 205.0 | 0.0 | 0.00% | 21,000 |
| 2025-11-20 | 206.0 | 206.0 | 203.0 | 205.0 | -1.0 | -0.49% | 38,500 |
| 2025-11-19 | 205.0 | 207.0 | 204.0 | 206.0 | +1.0 | +0.49% | 28,700 |
| 2025-11-18 | 210.0 | 210.0 | 205.0 | 205.0 | -2.0 | -0.97% | 10,000 |
| 2025-11-17 | 208.0 | 209.0 | 205.0 | 207.0 | 0.0 | 0.00% | 23,300 |
| 2025-11-14 | 212.0 | 212.0 | 207.0 | 207.0 | -5.0 | -2.36% | 13,300 |
| 2025-11-13 | 210.0 | 213.0 | 210.0 | 212.0 | +2.0 | +0.95% | 8,500 |
| 2025-11-12 | 213.0 | 215.0 | 210.0 | 210.0 | -3.0 | -1.41% | 13,800 |
| 2025-11-11 | 211.0 | 215.0 | 211.0 | 213.0 | +4.0 | +1.91% | 42,700 |
| 2025-11-10 | 208.0 | 210.0 | 207.0 | 209.0 | +2.0 | +0.97% | 24,300 |
| 2025-11-07 | 204.0 | 208.0 | 203.0 | 207.0 | +4.0 | +1.97% | 39,600 |
| 2025-11-06 | 207.0 | 209.0 | 201.0 | 203.0 | -5.0 | -2.40% | 88,200 |
| 2025-11-05 | 212.0 | 212.0 | 205.0 | 208.0 | -4.0 | -1.89% | 94,500 |
| 2025-11-04 | 212.0 | 215.0 | 210.0 | 212.0 | +1.0 | +0.47% | 22,700 |
| 2025-10-31 | 209.0 | 215.0 | 209.0 | 211.0 | +3.0 | +1.44% | 42,600 |
| 2025-10-30 | 211.0 | 212.0 | 205.0 | 208.0 | +2.0 | +0.97% | 61,200 |
| 2025-10-29 | 220.0 | 221.0 | 204.0 | 206.0 | -13.0 | -5.94% | 196,400 |
| 2025-10-28 | 222.0 | 225.0 | 218.0 | 219.0 | -1.0 | -0.45% | 104,300 |
| 2025-10-27 | 225.0 | 229.0 | 220.0 | 220.0 | -5.0 | -2.22% | 127,300 |
| 2025-10-24 | 230.0 | 230.0 | 224.0 | 225.0 | -2.0 | -0.88% | 76,800 |
| 2025-10-23 | 230.0 | 233.0 | 226.0 | 227.0 | -7.0 | -2.99% | 205,700 |
| 2025-10-22 | 244.0 | 260.0 | 234.0 | 234.0 | -14.0 | -5.65% | 639,800 |
| 2025-10-21 | 222.0 | 281.0 | 222.0 | 248.0 | +26.0 | +11.71% | 3,612,000 |
| 2025-10-20 | 216.0 | 225.0 | 216.0 | 222.0 | +8.0 | +3.74% | 31,800 |
| 2025-10-17 | 220.0 | 221.0 | 213.0 | 214.0 | -9.0 | -4.04% | 81,000 |
| 2025-10-16 | 231.0 | 231.0 | 222.0 | 223.0 | -10.0 | -4.29% | 75,000 |
| 2025-10-15 | 231.0 | 237.0 | 231.0 | 233.0 | +2.0 | +0.87% | 37,900 |
| 2025-10-14 | 233.0 | 234.0 | 231.0 | 231.0 | -2.0 | -0.86% | 14,200 |
| 2025-10-10 | 244.0 | 244.0 | 233.0 | 233.0 | -5.0 | -2.10% | 17,000 |
| 2025-10-09 | 241.0 | 244.0 | 237.0 | 238.0 | -1.0 | -0.42% | 9,700 |
| 2025-10-08 | 237.0 | 243.0 | 237.0 | 239.0 | +2.0 | +0.84% | 58,400 |
| 2025-10-07 | 235.0 | 237.0 | 232.0 | 237.0 | +1.0 | +0.42% | 27,000 |
| 2025-10-06 | 238.0 | 238.0 | 233.0 | 236.0 | 0.0 | 0.00% | 35,900 |
| 2025-10-03 | 230.0 | 237.0 | 230.0 | 236.0 | +4.0 | +1.72% | 21,900 |
| 2025-10-02 | 233.0 | 235.0 | 231.0 | 232.0 | -1.0 | -0.43% | 39,000 |
| 2025-10-01 | 241.0 | 241.0 | 232.0 | 233.0 | -8.0 | -3.32% | 76,600 |
| 2025-09-30 | 248.0 | 248.0 | 241.0 | 241.0 | -5.0 | -2.03% | 38,900 |
| 2025-09-29 | 246.0 | 256.0 | 242.0 | 246.0 | 0.0 | 0.00% | 57,500 |
| 2025-09-26 | 250.0 | 251.0 | 245.0 | 246.0 | -3.0 | -1.20% | 38,600 |
| 2025-09-25 | 243.0 | 250.0 | 242.0 | 249.0 | +6.0 | +2.47% | 23,900 |
| 2025-09-24 | 243.0 | 246.0 | 240.0 | 243.0 | -3.0 | -1.22% | 55,000 |
| 2025-09-22 | 250.0 | 252.0 | 245.0 | 246.0 | -2.0 | -0.81% | 35,800 |
| 2025-09-19 | 248.0 | 250.0 | 247.0 | 248.0 | +1.0 | +0.40% | 52,900 |
| 2025-09-18 | 249.0 | 252.0 | 246.0 | 247.0 | -1.0 | -0.40% | 88,600 |
| 2025-09-17 | 250.0 | 254.0 | 248.0 | 248.0 | -2.0 | -0.80% | 43,900 |
| 2025-09-16 | 252.0 | 253.0 | 248.0 | 250.0 | -1.0 | -0.40% | 42,800 |
| 2025-09-12 | 258.0 | 258.0 | 250.0 | 251.0 | — | — | 79,500 |
直近120営業日分を表示