Ｒｅｔｔｙ
7356グロース/サービス業/Retty 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 | 142.0 | 144.0 | 142.0 | 143.0 | +1.0 | +0.70% | 10,600 |
| 2026-03-12 | 143.0 | 143.0 | 140.0 | 142.0 | -1.0 | -0.70% | 10,500 |
| 2026-03-11 | 144.0 | 144.0 | 139.0 | 143.0 | 0.0 | 0.00% | 40,000 |
| 2026-03-10 | 139.0 | 144.0 | 139.0 | 143.0 | +5.0 | +3.62% | 42,400 |
| 2026-03-09 | 143.0 | 143.0 | 136.0 | 138.0 | -6.0 | -4.17% | 58,000 |
| 2026-03-06 | 141.0 | 144.0 | 139.0 | 144.0 | +3.0 | +2.13% | 25,800 |
| 2026-03-05 | 137.0 | 141.0 | 137.0 | 141.0 | +6.0 | +4.44% | 26,200 |
| 2026-03-04 | 138.0 | 138.0 | 135.0 | 135.0 | -6.0 | -4.26% | 85,500 |
| 2026-03-03 | 139.0 | 141.0 | 138.0 | 141.0 | +2.0 | +1.44% | 71,700 |
| 2026-03-02 | 142.0 | 142.0 | 139.0 | 139.0 | -3.0 | -2.11% | 36,400 |
| 2026-02-27 | 141.0 | 143.0 | 140.0 | 142.0 | 0.0 | 0.00% | 23,300 |
| 2026-02-26 | 139.0 | 143.0 | 138.0 | 142.0 | +2.0 | +1.43% | 63,300 |
| 2026-02-25 | 142.0 | 143.0 | 140.0 | 140.0 | -1.0 | -0.71% | 34,400 |
| 2026-02-24 | 141.0 | 143.0 | 141.0 | 141.0 | 0.0 | 0.00% | 88,800 |
| 2026-02-20 | 145.0 | 147.0 | 140.0 | 141.0 | -4.0 | -2.76% | 205,700 |
| 2026-02-19 | 149.0 | 149.0 | 143.0 | 145.0 | -4.0 | -2.68% | 75,300 |
| 2026-02-18 | 144.0 | 149.0 | 142.0 | 149.0 | +1.0 | +0.68% | 117,600 |
| 2026-02-17 | 150.0 | 151.0 | 148.0 | 148.0 | -2.0 | -1.33% | 33,100 |
| 2026-02-16 | 153.0 | 153.0 | 149.0 | 150.0 | -6.0 | -3.85% | 53,100 |
| 2026-02-13 | 151.0 | 156.0 | 151.0 | 156.0 | +4.0 | +2.63% | 31,200 |
| 2026-02-12 | 151.0 | 154.0 | 151.0 | 152.0 | 0.0 | 0.00% | 36,100 |
| 2026-02-10 | 152.0 | 152.0 | 150.0 | 152.0 | 0.0 | 0.00% | 11,600 |
| 2026-02-09 | 152.0 | 154.0 | 150.0 | 152.0 | +1.0 | +0.66% | 26,900 |
| 2026-02-06 | 148.0 | 151.0 | 147.0 | 151.0 | 0.0 | 0.00% | 45,500 |
| 2026-02-05 | 149.0 | 151.0 | 148.0 | 151.0 | +1.0 | +0.67% | 18,900 |
| 2026-02-04 | 148.0 | 150.0 | 147.0 | 150.0 | +3.0 | +2.04% | 17,100 |
| 2026-02-03 | 150.0 | 150.0 | 147.0 | 147.0 | 0.0 | 0.00% | 37,100 |
| 2026-02-02 | 147.0 | 149.0 | 147.0 | 147.0 | -1.0 | -0.68% | 26,800 |
| 2026-01-30 | 147.0 | 149.0 | 147.0 | 148.0 | -1.0 | -0.67% | 38,100 |
| 2026-01-29 | 150.0 | 150.0 | 147.0 | 149.0 | -2.0 | -1.32% | 40,500 |
| 2026-01-28 | 153.0 | 154.0 | 151.0 | 151.0 | -3.0 | -1.95% | 26,900 |
| 2026-01-27 | 152.0 | 155.0 | 152.0 | 154.0 | +3.0 | +1.99% | 15,500 |
| 2026-01-26 | 154.0 | 154.0 | 150.0 | 151.0 | -2.0 | -1.31% | 32,800 |
| 2026-01-23 | 153.0 | 155.0 | 153.0 | 153.0 | 0.0 | 0.00% | 17,800 |
| 2026-01-22 | 154.0 | 156.0 | 152.0 | 153.0 | -1.0 | -0.65% | 35,200 |
| 2026-01-21 | 160.0 | 160.0 | 149.0 | 154.0 | -5.0 | -3.14% | 247,000 |
| 2026-01-20 | 158.0 | 162.0 | 158.0 | 159.0 | -1.0 | -0.63% | 39,100 |
| 2026-01-19 | 158.0 | 161.0 | 158.0 | 160.0 | 0.0 | 0.00% | 47,700 |
| 2026-01-16 | 161.0 | 161.0 | 157.0 | 160.0 | -1.0 | -0.62% | 55,100 |
| 2026-01-15 | 158.0 | 161.0 | 158.0 | 161.0 | +3.0 | +1.90% | 38,000 |
| 2026-01-14 | 159.0 | 163.0 | 158.0 | 158.0 | -2.0 | -1.25% | 54,400 |
| 2026-01-13 | 162.0 | 162.0 | 158.0 | 160.0 | 0.0 | 0.00% | 49,800 |
| 2026-01-09 | 165.0 | 165.0 | 158.0 | 160.0 | -2.0 | -1.23% | 101,800 |
| 2026-01-08 | 164.0 | 166.0 | 162.0 | 162.0 | -3.0 | -1.82% | 50,200 |
| 2026-01-07 | 161.0 | 167.0 | 161.0 | 165.0 | +2.0 | +1.23% | 88,400 |
| 2026-01-06 | 159.0 | 166.0 | 158.0 | 163.0 | +5.0 | +3.16% | 134,200 |
| 2026-01-05 | 162.0 | 163.0 | 156.0 | 158.0 | 0.0 | 0.00% | 67,400 |
| 2025-12-30 | 161.0 | 164.0 | 158.0 | 158.0 | -3.0 | -1.86% | 61,500 |
| 2025-12-29 | 156.0 | 162.0 | 156.0 | 161.0 | +4.0 | +2.55% | 82,000 |
| 2025-12-26 | 155.0 | 160.0 | 153.0 | 157.0 | +4.0 | +2.61% | 203,700 |
| 2025-12-25 | 157.0 | 159.0 | 152.0 | 153.0 | -5.0 | -3.16% | 125,200 |
| 2025-12-24 | 155.0 | 160.0 | 155.0 | 158.0 | +3.0 | +1.94% | 74,500 |
| 2025-12-23 | 157.0 | 157.0 | 154.0 | 155.0 | -2.0 | -1.27% | 41,400 |
| 2025-12-22 | 157.0 | 157.0 | 152.0 | 157.0 | 0.0 | 0.00% | 57,200 |
| 2025-12-19 | 159.0 | 160.0 | 154.0 | 157.0 | -1.0 | -0.63% | 66,700 |
| 2025-12-18 | 156.0 | 161.0 | 153.0 | 158.0 | +3.0 | +1.94% | 132,600 |
| 2025-12-17 | 151.0 | 158.0 | 150.0 | 155.0 | +2.0 | +1.31% | 152,500 |
| 2025-12-16 | 148.0 | 163.0 | 147.0 | 153.0 | +5.0 | +3.38% | 519,600 |
| 2025-12-15 | 149.0 | 150.0 | 147.0 | 148.0 | -3.0 | -1.99% | 115,000 |
| 2025-12-12 | 148.0 | 153.0 | 147.0 | 151.0 | +3.0 | +2.03% | 80,200 |
| 2025-12-11 | 151.0 | 152.0 | 146.0 | 148.0 | -4.0 | -2.63% | 134,600 |
| 2025-12-10 | 151.0 | 153.0 | 149.0 | 152.0 | 0.0 | 0.00% | 112,600 |
| 2025-12-09 | 151.0 | 159.0 | 150.0 | 152.0 | -1.0 | -0.65% | 152,100 |
| 2025-12-08 | 150.0 | 156.0 | 148.0 | 153.0 | +6.0 | +4.08% | 259,000 |
| 2025-12-05 | 155.0 | 155.0 | 146.0 | 147.0 | -9.0 | -5.77% | 326,300 |
| 2025-12-04 | 165.0 | 165.0 | 153.0 | 156.0 | -11.0 | -6.59% | 493,700 |
| 2025-12-03 | 183.0 | 183.0 | 166.0 | 167.0 | -15.0 | -8.24% | 592,600 |
| 2025-12-02 | 166.0 | 195.0 | 166.0 | 182.0 | +18.0 | +10.98% | 1,356,000 |
| 2025-12-01 | 184.0 | 184.0 | 164.0 | 164.0 | -10.0 | -5.75% | 409,400 |
| 2025-11-28 | 178.0 | 207.0 | 174.0 | 174.0 | +5.0 | +2.96% | 2,705,800 |
| 2025-11-27 | 173.0 | 180.0 | 166.0 | 169.0 | -7.0 | -3.98% | 469,300 |
| 2025-11-26 | 195.0 | 228.0 | 175.0 | 176.0 | -9.0 | -4.86% | 2,934,800 |
| 2025-11-25 | 145.0 | 195.0 | 145.0 | 185.0 | +40.0 | +27.59% | 5,095,300 |
| 2025-11-21 | 145.0 | 147.0 | 143.0 | 145.0 | 0.0 | 0.00% | 16,500 |
| 2025-11-20 | 141.0 | 147.0 | 140.0 | 145.0 | 0.0 | 0.00% | 102,600 |
| 2025-11-19 | 147.0 | 148.0 | 145.0 | 145.0 | -4.0 | -2.68% | 47,300 |
| 2025-11-18 | 153.0 | 154.0 | 147.0 | 149.0 | -6.0 | -3.87% | 123,800 |
| 2025-11-17 | 165.0 | 165.0 | 154.0 | 155.0 | -10.0 | -6.06% | 102,900 |
| 2025-11-14 | 180.0 | 182.0 | 160.0 | 165.0 | -5.0 | -2.94% | 287,400 |
| 2025-11-13 | 171.0 | 172.0 | 168.0 | 170.0 | -1.0 | -0.58% | 50,700 |
| 2025-11-12 | 168.0 | 171.0 | 163.0 | 171.0 | +5.0 | +3.01% | 41,800 |
| 2025-11-11 | 162.0 | 167.0 | 162.0 | 166.0 | +3.0 | +1.84% | 34,300 |
| 2025-11-10 | 161.0 | 166.0 | 161.0 | 163.0 | 0.0 | 0.00% | 20,000 |
| 2025-11-07 | 165.0 | 166.0 | 162.0 | 163.0 | -1.0 | -0.61% | 60,900 |
| 2025-11-06 | 163.0 | 166.0 | 161.0 | 164.0 | +3.0 | +1.86% | 14,500 |
| 2025-11-05 | 166.0 | 169.0 | 157.0 | 161.0 | -6.0 | -3.59% | 62,200 |
| 2025-11-04 | 168.0 | 168.0 | 165.0 | 167.0 | -4.0 | -2.34% | 34,700 |
| 2025-10-31 | 169.0 | 171.0 | 166.0 | 171.0 | +2.0 | +1.18% | 57,700 |
| 2025-10-30 | 169.0 | 172.0 | 169.0 | 169.0 | 0.0 | 0.00% | 20,600 |
| 2025-10-29 | 176.0 | 176.0 | 168.0 | 169.0 | -8.0 | -4.52% | 64,600 |
| 2025-10-28 | 182.0 | 182.0 | 175.0 | 177.0 | -5.0 | -2.75% | 65,600 |
| 2025-10-27 | 178.0 | 182.0 | 175.0 | 182.0 | +8.0 | +4.60% | 44,900 |
| 2025-10-24 | 179.0 | 179.0 | 172.0 | 174.0 | -4.0 | -2.25% | 46,500 |
| 2025-10-23 | 179.0 | 179.0 | 174.0 | 178.0 | +1.0 | +0.56% | 30,300 |
| 2025-10-22 | 171.0 | 178.0 | 170.0 | 177.0 | +4.0 | +2.31% | 24,600 |
| 2025-10-21 | 170.0 | 174.0 | 170.0 | 173.0 | +2.0 | +1.17% | 14,600 |
| 2025-10-20 | 167.0 | 174.0 | 167.0 | 171.0 | +4.0 | +2.40% | 43,800 |
| 2025-10-17 | 172.0 | 172.0 | 167.0 | 167.0 | -5.0 | -2.91% | 53,400 |
| 2025-10-16 | 176.0 | 176.0 | 172.0 | 172.0 | -4.0 | -2.27% | 48,200 |
| 2025-10-15 | 172.0 | 179.0 | 172.0 | 176.0 | +3.0 | +1.73% | 65,800 |
| 2025-10-14 | 178.0 | 181.0 | 172.0 | 173.0 | -8.0 | -4.42% | 159,800 |
| 2025-10-10 | 182.0 | 183.0 | 178.0 | 181.0 | -4.0 | -2.16% | 92,900 |
| 2025-10-09 | 189.0 | 189.0 | 181.0 | 185.0 | -5.0 | -2.63% | 121,600 |
| 2025-10-08 | 191.0 | 194.0 | 189.0 | 190.0 | -1.0 | -0.52% | 30,800 |
| 2025-10-07 | 194.0 | 194.0 | 185.0 | 191.0 | -4.0 | -2.05% | 114,400 |
| 2025-10-06 | 194.0 | 195.0 | 190.0 | 195.0 | +1.0 | +0.52% | 63,600 |
| 2025-10-03 | 193.0 | 196.0 | 193.0 | 194.0 | -1.0 | -0.51% | 50,700 |
| 2025-10-02 | 194.0 | 199.0 | 192.0 | 195.0 | +2.0 | +1.04% | 46,200 |
| 2025-10-01 | 205.0 | 205.0 | 191.0 | 193.0 | -13.0 | -6.31% | 117,400 |
| 2025-09-30 | 204.0 | 206.0 | 202.0 | 206.0 | 0.0 | 0.00% | 69,300 |
| 2025-09-29 | 207.0 | 207.0 | 204.0 | 206.0 | 0.0 | 0.00% | 46,900 |
| 2025-09-26 | 207.0 | 210.0 | 205.0 | 206.0 | 0.0 | 0.00% | 55,000 |
| 2025-09-25 | 205.0 | 210.0 | 205.0 | 206.0 | 0.0 | 0.00% | 71,400 |
| 2025-09-24 | 217.0 | 217.0 | 205.0 | 206.0 | -10.0 | -4.63% | 137,000 |
| 2025-09-22 | 217.0 | 221.0 | 216.0 | 216.0 | 0.0 | 0.00% | 71,800 |
| 2025-09-19 | 217.0 | 220.0 | 213.0 | 216.0 | -1.0 | -0.46% | 56,000 |
| 2025-09-18 | 221.0 | 224.0 | 217.0 | 217.0 | -4.0 | -1.81% | 68,600 |
| 2025-09-17 | 222.0 | 222.0 | 216.0 | 221.0 | +2.0 | +0.91% | 86,500 |
| 2025-09-16 | 218.0 | 220.0 | 213.0 | 219.0 | +2.0 | +0.92% | 88,700 |
| 2025-09-12 | 221.0 | 221.0 | 211.0 | 217.0 | — | — | 149,700 |
直近120営業日分を表示