KabuInsight

ベビーカレンダー

7363
グロース/サービス業/baby calendar 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
2026-03-131,366.01,371.01,366.01,371.0+5.0+0.37%800
2026-03-121,431.01,431.01,365.01,366.0-54.0-3.80%4,000
2026-03-111,371.01,420.01,371.01,420.0+54.0+3.95%2,200
2026-03-101,366.01,366.01,365.01,366.0+3.0+0.22%1,700
2026-03-091,381.01,385.01,362.01,363.0-49.0-3.47%1,500
2026-03-061,402.01,432.01,402.01,412.0+6.0+0.43%1,300
2026-03-051,440.01,440.01,406.01,406.0+26.0+1.88%1,300
2026-03-041,405.01,405.01,380.01,380.0-55.0-3.83%2,300
2026-03-031,426.01,468.01,412.01,435.0+9.0+0.63%1,900
2026-03-021,420.01,426.01,420.01,426.0+17.0+1.21%1,900
2026-02-271,378.01,409.01,378.01,409.0+11.0+0.79%4,800
2026-02-261,397.01,398.01,384.01,398.0+14.0+1.01%2,700
2026-02-251,377.01,395.01,377.01,384.0+9.0+0.65%600
2026-02-241,411.01,411.01,366.01,375.0+5.0+0.36%4,700
2026-02-201,367.01,370.01,367.01,370.0-5.0-0.36%1,000
2026-02-191,385.01,388.01,375.01,375.0-10.0-0.72%2,000
2026-02-181,400.01,400.01,385.01,385.0-16.0-1.14%8,500
2026-02-171,425.01,610.01,401.01,401.0-39.0-2.71%46,800
2026-02-161,542.01,542.01,420.01,440.0-102.0-6.61%8,300
2026-02-131,545.01,560.01,538.01,542.0-13.0-0.84%2,300
2026-02-121,540.01,555.01,540.01,555.0+13.0+0.84%600
2026-02-101,538.01,547.01,538.01,542.0+5.0+0.33%800
2026-02-091,541.01,542.01,535.01,537.0-1.0-0.07%1,200
2026-02-061,537.01,538.01,537.01,538.0-7.0-0.45%500
2026-02-051,540.01,560.01,536.01,545.0+6.0+0.39%3,300
2026-02-041,563.01,563.01,538.01,539.0-40.0-2.53%2,000
2026-02-031,553.01,579.01,553.01,579.0+26.0+1.67%1,200
2026-02-021,568.01,568.01,551.01,553.0-15.0-0.96%2,900
2026-01-301,573.01,573.01,568.01,568.0-5.0-0.32%1,300
2026-01-291,597.01,609.01,573.01,573.0-49.0-3.02%1,800
2026-01-281,610.01,622.01,600.01,622.0+22.0+1.38%2,300
2026-01-271,595.01,600.01,595.01,600.00.00.00%300
2026-01-261,601.01,637.01,600.01,600.0-15.0-0.93%1,900
2026-01-231,595.01,615.01,595.01,615.0+20.0+1.25%1,500
2026-01-221,602.01,602.01,595.01,595.0+3.0+0.19%200
2026-01-211,601.01,610.01,592.01,592.0-18.0-1.12%1,900
2026-01-201,609.01,610.01,595.01,610.0-1.0-0.06%5,200
2026-01-191,607.01,622.01,601.01,611.0-1.0-0.06%3,900
2026-01-161,630.01,639.01,607.01,612.0-12.0-0.74%1,400
2026-01-151,617.01,624.01,602.01,624.0+22.0+1.37%1,200
2026-01-141,616.01,616.01,600.01,602.0-14.0-0.87%7,900
2026-01-131,644.01,644.01,616.01,616.0-28.0-1.70%5,300
2026-01-091,619.01,644.01,619.01,644.0+24.0+1.48%2,300
2026-01-081,615.01,636.01,611.01,620.0+9.0+0.56%7,100
2026-01-071,625.01,900.01,589.01,611.0-34.0-2.07%90,700
2026-01-061,640.01,645.01,635.01,645.0+10.0+0.61%2,400
2026-01-051,593.01,635.01,593.01,635.0+39.0+2.44%2,500
2025-12-301,588.01,600.01,588.01,596.0-9.0-0.56%1,300
2025-12-291,619.01,619.01,581.01,605.0-14.0-0.86%2,500
2025-12-261,614.01,619.01,588.01,619.0+30.0+1.89%10,900
2025-12-251,552.01,589.01,550.01,589.0+37.0+2.38%8,400
2025-12-241,576.01,595.01,552.01,552.0-33.0-2.08%12,500
2025-12-231,608.01,626.01,576.01,585.0-20.0-1.25%17,400
2025-12-221,810.01,818.01,605.01,605.0+35.0+2.23%91,100
2025-12-191,565.01,579.01,565.01,570.0+5.0+0.32%600
2025-12-181,550.01,588.01,550.01,565.0-15.0-0.95%2,000
2025-12-171,555.01,582.01,555.01,580.0-1.0-0.06%4,200
2025-12-161,575.01,581.01,556.01,581.0+6.0+0.38%1,700
2025-12-151,580.01,588.01,575.01,575.0-5.0-0.32%300
2025-12-121,575.01,590.01,575.01,580.0+16.0+1.02%2,100
2025-12-111,573.01,573.01,553.01,564.0+31.0+2.02%1,400
2025-12-101,596.01,605.01,507.01,533.0-63.0-3.95%6,100
2025-12-091,607.01,610.01,596.01,596.0-4.0-0.25%3,200
2025-12-081,598.01,600.01,596.01,600.00.00.00%1,800
2025-12-051,609.01,609.01,589.01,600.0-49.0-2.97%3,700
2025-12-041,618.01,649.01,590.01,649.0+50.0+3.13%2,000
2025-12-031,580.01,599.01,580.01,599.0-7.0-0.44%1,200
2025-12-021,593.01,609.01,593.01,606.0+13.0+0.82%1,500
2025-12-011,610.01,614.01,586.01,593.0-17.0-1.06%900
2025-11-281,610.01,624.01,610.01,610.00.00.00%1,000
2025-11-271,590.01,615.01,555.01,610.0+19.0+1.19%2,100
2025-11-261,600.01,600.01,591.01,591.0-6.0-0.38%400
2025-11-251,612.01,612.01,597.01,597.0+7.0+0.44%300
2025-11-211,564.01,600.01,560.01,590.0+22.0+1.40%2,900
2025-11-201,613.01,613.01,525.01,568.0-12.0-0.76%3,500
2025-11-191,628.01,629.01,550.01,580.0-46.0-2.83%11,400
2025-11-181,703.01,703.01,626.01,626.0-77.0-4.52%3,600
2025-11-171,799.01,811.01,703.01,703.0-108.0-5.96%11,100
2025-11-141,659.02,000.01,659.01,811.0+112.0+6.59%23,700
2025-11-131,611.01,699.01,611.01,699.0+88.0+5.46%1,600
2025-11-121,588.01,611.01,588.01,611.0+21.0+1.32%2,500
2025-11-111,595.01,595.01,572.01,590.0+35.0+2.25%300
2025-11-101,575.01,575.01,549.01,555.0-12.0-0.77%800
2025-11-071,567.01,567.01,567.01,567.00.00.00%—
2025-11-061,567.01,567.01,567.01,567.00.00.00%—
2025-11-051,571.01,571.01,567.01,567.0-4.0-0.25%600
2025-11-041,575.01,576.01,571.01,571.0-5.0-0.32%1,300
2025-10-311,576.01,576.01,576.01,576.0+6.0+0.38%400
2025-10-301,596.01,596.01,570.01,570.0-30.0-1.88%300
2025-10-291,609.01,609.01,600.01,600.00.00.00%5,300
2025-10-281,555.01,600.01,555.01,600.0+42.0+2.70%1,100
2025-10-271,551.01,574.01,551.01,558.0+2.0+0.13%800
2025-10-241,571.01,577.01,556.01,556.0-29.0-1.83%1,800
2025-10-231,595.01,595.01,585.01,585.0-9.0-0.56%700
2025-10-221,582.01,594.01,580.01,594.0+12.0+0.76%700
2025-10-211,609.01,609.01,580.01,582.0-18.0-1.13%1,400
2025-10-201,595.01,616.01,595.01,600.0+5.0+0.31%2,000
2025-10-171,579.01,595.01,579.01,595.0+56.0+3.64%1,200
2025-10-161,539.01,539.01,539.01,539.00.00.00%—
2025-10-151,536.01,569.01,536.01,539.0+9.0+0.59%3,100
2025-10-141,528.01,549.01,520.01,530.0-30.0-1.92%2,400
2025-10-101,572.01,573.01,559.01,560.0-16.0-1.02%1,400
2025-10-091,587.01,587.01,552.01,576.0-10.0-0.63%3,500
2025-10-081,626.01,626.01,580.01,586.0-40.0-2.46%10,400
2025-10-071,610.01,626.01,600.01,626.0+9.0+0.56%3,600
2025-10-061,625.01,645.01,617.01,617.0-28.0-1.70%3,300
2025-10-031,625.01,645.01,625.01,645.0+24.0+1.48%2,100
2025-10-021,622.01,622.01,621.01,621.0-1.0-0.06%200
2025-10-011,642.01,642.01,621.01,622.0-29.0-1.76%1,400
2025-09-301,641.01,651.01,640.01,651.0+1.0+0.06%800
2025-09-291,651.01,651.01,650.01,650.0-2.0-0.12%300
2025-09-261,650.01,681.01,650.01,652.0+11.0+0.67%6,500
2025-09-251,657.01,658.01,639.01,641.0-17.0-1.03%1,800
2025-09-241,638.01,658.01,625.01,658.0+35.0+2.16%1,800
2025-09-221,621.01,639.01,621.01,623.00.00.00%2,500
2025-09-191,643.01,646.01,623.01,623.0-18.0-1.10%2,200
2025-09-181,656.01,671.01,641.01,641.0-10.0-0.61%1,700
2025-09-171,651.01,688.01,625.01,651.00.00.00%1,600
2025-09-161,670.01,670.01,648.01,651.0-12.0-0.72%1,000
2025-09-121,670.01,685.01,650.01,663.0——2,200

直近120営業日分を表示