KabuInsight

松屋アールアンドディ

7317
グロース/輸送用機器/Matsuya R&D 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
2026-03-131,090.01,091.01,086.01,086.0-2.0-0.18%51,300
2026-03-121,086.01,088.01,085.01,088.0+2.0+0.18%47,900
2026-03-111,088.01,090.01,086.01,086.00.00.00%12,000
2026-03-101,086.01,088.01,086.01,086.00.00.00%22,600
2026-03-091,086.01,089.01,085.01,086.0-1.0-0.09%46,300
2026-03-061,086.01,089.01,086.01,087.0+1.0+0.09%63,100
2026-03-051,089.01,090.01,084.01,086.0+3.0+0.28%127,600
2026-03-041,088.01,089.01,082.01,083.0-4.0-0.37%897,100
2026-03-031,089.01,090.01,087.01,087.0-2.0-0.18%95,700
2026-03-021,089.01,090.01,089.01,089.00.00.00%19,900
2026-02-271,089.01,091.01,089.01,089.00.00.00%147,000
2026-02-261,090.01,090.01,089.01,089.0-1.0-0.09%43,800
2026-02-251,091.01,092.01,089.01,090.0-1.0-0.09%96,000
2026-02-241,092.01,093.01,089.01,091.0-1.0-0.09%162,700
2026-02-201,093.01,093.01,091.01,092.00.00.00%36,300
2026-02-191,091.01,093.01,091.01,092.0+1.0+0.09%57,900
2026-02-181,091.01,092.01,091.01,091.00.00.00%47,900
2026-02-171,091.01,092.01,091.01,091.00.00.00%13,800
2026-02-161,090.01,092.01,090.01,091.0+1.0+0.09%17,800
2026-02-131,091.01,092.01,090.01,090.0-1.0-0.09%73,200
2026-02-121,092.01,092.01,090.01,091.0-1.0-0.09%57,100
2026-02-101,093.01,094.01,092.01,092.0-1.0-0.09%84,700
2026-02-091,095.01,095.01,092.01,093.00.00.00%122,200
2026-02-061,093.01,094.01,092.01,093.0+1.0+0.09%131,800
2026-02-051,091.01,093.01,090.01,092.0+2.0+0.18%38,000
2026-02-041,087.01,093.01,087.01,090.0+3.0+0.28%110,500
2026-02-031,086.01,089.01,086.01,087.0+1.0+0.09%69,400
2026-02-021,085.01,087.01,085.01,086.0+2.0+0.18%64,200
2026-01-301,084.01,086.01,084.01,084.00.00.00%54,300
2026-01-291,086.01,086.01,084.01,084.0-1.0-0.09%134,300
2026-01-281,083.01,085.01,083.01,085.0+2.0+0.18%32,600
2026-01-271,084.01,085.01,083.01,083.00.00.00%32,900
2026-01-261,083.01,086.01,083.01,083.0+1.0+0.09%69,500
2026-01-231,083.01,083.01,082.01,082.0+1.0+0.09%32,400
2026-01-221,081.01,083.01,081.01,081.00.00.00%37,300
2026-01-211,081.01,082.01,081.01,081.00.00.00%18,400
2026-01-201,079.01,082.01,079.01,081.0+2.0+0.19%86,600
2026-01-191,078.01,080.01,078.01,079.0+1.0+0.09%76,700
2026-01-161,077.01,078.01,077.01,078.0+1.0+0.09%45,600
2026-01-151,077.01,078.01,077.01,077.00.00.00%17,100
2026-01-141,077.01,077.01,077.01,077.00.00.00%43,700
2026-01-131,078.01,079.01,077.01,077.00.00.00%82,300
2026-01-091,078.01,079.01,077.01,077.0+1.0+0.09%81,700
2026-01-081,075.01,077.01,075.01,076.0+1.0+0.09%238,700
2026-01-071,076.01,077.01,075.01,075.0+1.0+0.09%165,500
2026-01-061,077.01,077.01,074.01,074.0-2.0-0.19%259,900
2026-01-051,076.01,078.01,076.01,076.00.00.00%163,000
2025-12-301,078.01,081.01,076.01,076.0-1.0-0.09%428,100
2025-12-291,074.01,079.01,074.01,077.0+3.0+0.28%189,300
2025-12-261,073.01,074.01,073.01,074.0+1.0+0.09%63,300
2025-12-251,072.01,074.01,072.01,073.0+2.0+0.19%71,400
2025-12-241,075.01,075.01,070.01,071.0-3.0-0.28%198,300
2025-12-231,075.01,077.01,074.01,074.0-1.0-0.09%94,100
2025-12-221,080.01,080.01,074.01,075.0-5.0-0.46%159,200
2025-12-191,085.01,085.01,078.01,080.0-5.0-0.46%155,600
2025-12-181,084.01,086.01,079.01,085.0-1.0-0.09%100,600
2025-12-171,096.01,097.01,073.01,086.0+32.0+3.04%544,900
2025-12-161,054.01,054.01,054.01,054.0+150.0+16.59%28,200
2025-12-15913.0925.0904.0904.0-6.0-0.66%80,100
2025-12-12890.0915.0890.0910.0+15.0+1.68%69,500
2025-12-11888.0895.0877.0895.0+12.0+1.36%62,300
2025-12-10866.0883.0863.0883.0+16.0+1.85%49,500
2025-12-09864.0870.0859.0867.0+3.0+0.35%26,000
2025-12-08860.0867.0857.0864.0+7.0+0.82%16,600
2025-12-05852.0858.0847.0857.0+9.0+1.06%22,000
2025-12-04849.0855.0845.0848.0-1.0-0.12%31,700
2025-12-03850.0853.0840.0849.0-1.0-0.12%64,500
2025-12-02846.0861.0837.0850.0+4.0+0.47%98,300
2025-12-01855.0868.0841.0846.0-3.0-0.35%95,500
2025-11-28850.0859.0842.0849.0-1.0-0.12%56,200
2025-11-27818.0853.0818.0850.0+32.0+3.91%100,800
2025-11-26799.0819.0799.0818.0+15.0+1.87%28,900
2025-11-25809.0812.0795.0803.0-5.0-0.62%63,100
2025-11-21802.0809.0800.0808.0+1.0+0.12%42,400
2025-11-20804.0810.0801.0807.0+3.0+0.37%49,200
2025-11-19806.0810.0799.0804.0-2.0-0.25%36,300
2025-11-18805.0810.0802.0806.0+1.0+0.12%38,800
2025-11-17805.0812.0803.0805.00.00.00%55,400
2025-11-14801.0807.0796.0805.0+3.0+0.37%20,700
2025-11-13805.0807.0799.0802.0-3.0-0.37%25,400
2025-11-12779.0807.0777.0805.0+23.0+2.94%45,900
2025-11-11826.0833.0780.0782.0-29.0-3.58%93,700
2025-11-10804.0814.0781.0811.0+8.0+1.00%118,800
2025-11-07802.0809.0793.0803.0-1.0-0.12%40,400
2025-11-06804.0813.0801.0804.0+4.0+0.50%32,700
2025-11-05800.0811.0787.0800.0-8.0-0.99%64,400
2025-11-04798.0818.0795.0808.0+9.0+1.13%59,000
2025-10-31792.0800.0792.0799.0+7.0+0.88%42,400
2025-10-30787.0800.0787.0792.0+2.0+0.25%39,700
2025-10-29797.0802.0787.0790.0-7.0-0.88%53,900
2025-10-28798.0805.0795.0797.0-1.0-0.13%36,400
2025-10-27810.0812.0797.0798.0-3.0-0.37%58,900
2025-10-24802.0809.0794.0801.0-1.0-0.12%36,600
2025-10-23804.0813.0800.0802.0-7.0-0.87%37,600
2025-10-22805.0814.0801.0809.0+4.0+0.50%56,400
2025-10-21811.0818.0804.0805.0-6.0-0.74%36,400
2025-10-20801.0818.0801.0811.0+17.0+2.14%65,900
2025-10-17815.0815.0791.0794.0-17.0-2.10%79,700
2025-10-16803.0819.0802.0811.0+4.0+0.50%38,700
2025-10-15804.0818.0804.0807.0+1.0+0.12%35,000
2025-10-14799.0809.0777.0806.0-8.0-0.98%84,600
2025-10-10825.0829.0790.0814.0-11.0-1.33%103,900
2025-10-09809.0835.0804.0825.0+16.0+1.98%124,500
2025-10-08802.0822.0798.0809.0+7.0+0.87%70,600
2025-10-07802.0808.0795.0802.0+9.0+1.13%98,100
2025-10-06809.0809.0789.0793.0-5.0-0.63%66,100
2025-10-03813.0815.0773.0798.0-16.0-1.97%134,300
2025-10-02795.0852.0795.0814.0+18.0+2.26%226,500
2025-10-01799.0815.0788.0796.0-4.0-0.50%71,800
2025-09-30807.0810.0793.0800.0+1.0+0.13%71,300
2025-09-29781.0808.0777.0799.0+20.0+2.57%167,000
2025-09-26779.0780.0771.0779.0-1.0-0.13%31,900
2025-09-25775.0780.0761.0780.0+1.0+0.13%34,200
2025-09-24769.0788.0769.0779.0+10.0+1.30%61,300
2025-09-22765.0773.0764.0769.0-4.0-0.52%26,500
2025-09-19780.0780.0761.0773.0-6.0-0.77%42,000
2025-09-18756.0780.0754.0779.0+23.0+3.04%90,900
2025-09-17727.0756.0720.0756.0+26.0+3.56%61,700
2025-09-16730.0732.0723.0730.00.00.00%24,800
2025-09-12730.0734.0725.0730.0——20,300

直近120営業日分を表示