KabuInsight

一家ホールディングス

7127
スタンダード/小売業/Ikka 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
2026-03-13715.0715.0708.0708.0-5.0-0.70%11,300
2026-03-12709.0714.0708.0713.0+3.0+0.42%6,000
2026-03-11712.0713.0708.0710.0-1.0-0.14%6,900
2026-03-10709.0711.0708.0711.0+3.0+0.42%4,800
2026-03-09711.0711.0705.0708.0-3.0-0.42%9,200
2026-03-06710.0713.0708.0711.0-2.0-0.28%8,300
2026-03-05705.0714.0705.0713.0+10.0+1.42%7,400
2026-03-04700.0707.0696.0703.0-3.0-0.42%14,200
2026-03-03708.0713.0701.0706.0-5.0-0.70%11,900
2026-03-02714.0718.0711.0711.0-4.0-0.56%10,500
2026-02-27717.0719.0713.0715.0+1.0+0.14%13,300
2026-02-26710.0716.0710.0714.0+3.0+0.42%9,100
2026-02-25714.0714.0710.0711.0-4.0-0.56%9,300
2026-02-24715.0715.0709.0715.0+4.0+0.56%10,700
2026-02-20710.0711.0705.0711.00.00.00%7,200
2026-02-19703.0711.0700.0711.0+8.0+1.14%13,900
2026-02-18699.0705.0698.0703.0+2.0+0.29%5,800
2026-02-17700.0704.0695.0701.00.00.00%10,400
2026-02-16702.0705.0699.0701.0-4.0-0.57%14,900
2026-02-13706.0706.0702.0705.0+3.0+0.43%10,100
2026-02-12700.0704.0700.0702.0+1.0+0.14%4,700
2026-02-10702.0705.0698.0701.0+1.0+0.14%7,300
2026-02-09701.0703.0699.0700.0+1.0+0.14%14,700
2026-02-06696.0699.0693.0699.00.00.00%4,900
2026-02-05696.0699.0696.0699.0+5.0+0.72%6,200
2026-02-04690.0695.0690.0694.0-1.0-0.14%7,800
2026-02-03693.0695.0691.0695.0+2.0+0.29%6,700
2026-02-02694.0694.0690.0693.00.00.00%4,100
2026-01-30691.0693.0689.0693.0+4.0+0.58%2,500
2026-01-29688.0692.0687.0689.0+1.0+0.15%4,200
2026-01-28692.0692.0688.0688.0-4.0-0.58%3,800
2026-01-27690.0692.0690.0692.0+1.0+0.14%3,400
2026-01-26695.0695.0690.0691.0+1.0+0.14%4,500
2026-01-23694.0694.0689.0690.0-1.0-0.14%4,500
2026-01-22690.0694.0689.0691.00.00.00%8,300
2026-01-21693.0694.0691.0691.0-1.0-0.14%5,700
2026-01-20694.0695.0692.0692.0-1.0-0.14%6,800
2026-01-19695.0695.0692.0693.0+1.0+0.14%4,600
2026-01-16697.0697.0692.0692.00.00.00%5,600
2026-01-15696.0696.0690.0692.00.00.00%9,100
2026-01-14689.0692.0687.0692.0+5.0+0.73%4,800
2026-01-13685.0689.0684.0687.0+3.0+0.44%12,400
2026-01-09685.0687.0682.0684.0-1.0-0.15%4,900
2026-01-08684.0685.0680.0685.0+2.0+0.29%7,300
2026-01-07683.0684.0681.0683.0+2.0+0.29%5,500
2026-01-06682.0682.0678.0681.00.00.00%6,300
2026-01-05682.0683.0679.0681.0+2.0+0.29%10,700
2025-12-30673.0679.0672.0679.0+6.0+0.89%9,400
2025-12-29670.0674.0669.0673.0+4.0+0.60%8,200
2025-12-26671.0671.0669.0669.0-2.0-0.30%16,000
2025-12-25672.0672.0667.0671.0+1.0+0.15%9,300
2025-12-24668.0673.0668.0670.0+2.0+0.30%12,400
2025-12-23670.0670.0667.0668.0-2.0-0.30%15,800
2025-12-22672.0672.0670.0670.0-3.0-0.45%9,700
2025-12-19671.0674.0671.0673.0+3.0+0.45%7,100
2025-12-18671.0673.0670.0670.0-1.0-0.15%6,000
2025-12-17674.0674.0670.0671.0-4.0-0.59%4,800
2025-12-16674.0675.0672.0675.0+1.0+0.15%6,200
2025-12-15674.0674.0672.0674.00.00.00%8,900
2025-12-12673.0674.0670.0674.0+3.0+0.45%6,200
2025-12-11673.0673.0670.0671.0+1.0+0.15%3,400
2025-12-10673.0673.0669.0670.0+1.0+0.15%6,400
2025-12-09671.0673.0668.0669.0-1.0-0.15%5,400
2025-12-08668.0670.0667.0670.0+2.0+0.30%4,600
2025-12-05669.0670.0667.0668.0-1.0-0.15%2,800
2025-12-04670.0670.0667.0669.0+1.0+0.15%2,400
2025-12-03669.0670.0667.0668.0+2.0+0.30%4,800
2025-12-02671.0671.0666.0666.0-2.0-0.30%4,900
2025-12-01671.0671.0668.0668.0-3.0-0.45%5,900
2025-11-28665.0671.0665.0671.0+6.0+0.90%8,600
2025-11-27662.0665.0661.0665.0+4.0+0.61%7,300
2025-11-26661.0665.0650.0661.0+1.0+0.15%28,600
2025-11-25660.0665.0660.0660.0-8.0-1.20%38,400
2025-11-21656.0673.0655.0668.0-18.0-2.62%92,100
2025-11-20685.0690.0685.0686.0-3.0-0.44%3,500
2025-11-19690.0690.0685.0689.0-1.0-0.14%4,200
2025-11-18688.0690.0685.0690.0+2.0+0.29%4,000
2025-11-17689.0689.0683.0688.0-1.0-0.15%4,700
2025-11-14694.0694.0684.0689.0+5.0+0.73%9,100
2025-11-13685.0688.0682.0684.0+2.0+0.29%6,100
2025-11-12686.0686.0680.0682.0-2.0-0.29%4,900
2025-11-11681.0685.0681.0684.0+3.0+0.44%3,900
2025-11-10681.0684.0680.0681.0+1.0+0.15%4,300
2025-11-07678.0680.0678.0680.0+2.0+0.29%4,200
2025-11-06676.0681.0676.0678.0-1.0-0.15%5,200
2025-11-05679.0679.0675.0679.00.00.00%5,700
2025-11-04680.0680.0676.0679.00.00.00%6,000
2025-10-31678.0682.0676.0679.0+2.0+0.30%6,700
2025-10-30677.0681.0677.0677.0-1.0-0.15%6,200
2025-10-29686.0686.0678.0678.0-5.0-0.73%8,000
2025-10-28685.0686.0682.0683.0+1.0+0.15%6,700
2025-10-27690.0690.0682.0682.0-3.0-0.44%9,800
2025-10-24686.0689.0684.0685.0-2.0-0.29%3,000
2025-10-23687.0688.0685.0687.00.00.00%2,700
2025-10-22688.0690.0686.0687.0-1.0-0.15%3,900
2025-10-21687.0688.0683.0688.0+3.0+0.44%4,100
2025-10-20686.0690.0683.0685.0-1.0-0.15%7,000
2025-10-17686.0688.0680.0686.0+3.0+0.44%7,300
2025-10-16680.0683.0679.0683.0+1.0+0.15%4,400
2025-10-15686.0686.0678.0682.0+1.0+0.15%9,000
2025-10-14679.0683.0675.0681.0+2.0+0.29%7,900
2025-10-10676.0682.0676.0679.0+1.0+0.15%4,500
2025-10-09676.0682.0676.0678.00.00.00%5,800
2025-10-08678.0681.0676.0678.0-1.0-0.15%5,500
2025-10-07679.0680.0677.0679.0+1.0+0.15%3,800
2025-10-06682.0682.0675.0678.0+2.0+0.30%12,800
2025-10-03681.0681.0676.0676.00.00.00%10,000
2025-10-02683.0683.0676.0676.0-7.0-1.02%15,300
2025-10-01688.0688.0682.0683.0-8.0-1.16%14,000
2025-09-30700.0700.0687.0691.0+6.0+0.88%16,700
2025-09-29679.0690.0678.0685.0-34.0-4.73%49,300
2025-09-26724.0724.0717.0719.0-1.0-0.14%50,300
2025-09-25720.0723.0719.0720.0-1.0-0.14%14,000
2025-09-24720.0722.0719.0721.00.00.00%15,000
2025-09-22718.0721.0718.0721.0+2.0+0.28%13,800
2025-09-19724.0724.0719.0719.0-4.0-0.55%11,300
2025-09-18721.0723.0720.0723.0+3.0+0.42%11,300
2025-09-17723.0724.0720.0720.0-3.0-0.41%6,600
2025-09-16720.0723.0720.0723.0+3.0+0.42%12,800
2025-09-12720.0723.0719.0720.0——11,700

直近120営業日分を表示