KabuInsight

メイホーホールディングス

7369
グロース/サービス業/Meiho Holdings,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
2026-03-13544.0544.0534.0534.00.00.00%2,500
2026-03-12535.0535.0532.0534.0-1.0-0.19%1,200
2026-03-11542.0542.0535.0535.0-3.0-0.56%2,400
2026-03-10536.0541.0535.0538.0+8.0+1.51%4,500
2026-03-09535.0535.0525.0530.0-6.0-1.12%11,600
2026-03-06533.0539.0533.0536.0-1.0-0.19%2,600
2026-03-05541.0551.0533.0537.0+1.0+0.19%13,300
2026-03-04547.0550.0530.0536.0-19.0-3.42%23,300
2026-03-03561.0561.0548.0555.0-6.0-1.07%14,200
2026-03-02578.0578.0561.0561.0-11.0-1.92%2,500
2026-02-27572.0573.0561.0572.0+6.0+1.06%2,400
2026-02-26560.0572.0560.0566.0+8.0+1.43%3,000
2026-02-25555.0559.0555.0558.0+6.0+1.09%6,900
2026-02-24555.0570.0552.0552.0-3.0-0.54%4,200
2026-02-20556.0558.0555.0555.0-3.0-0.54%1,000
2026-02-19555.0558.0551.0558.0+3.0+0.54%2,600
2026-02-18552.0555.0551.0555.0+3.0+0.54%2,100
2026-02-17557.0557.0548.0552.0+5.0+0.91%8,000
2026-02-16541.0549.0541.0547.0-3.0-0.55%11,500
2026-02-13570.0596.0543.0550.0-30.0-5.17%33,400
2026-02-12574.0580.0574.0580.0+6.0+1.05%2,400
2026-02-10570.0574.0569.0574.0+4.0+0.70%6,300
2026-02-09578.0583.0565.0570.0-8.0-1.38%9,800
2026-02-06578.0582.0575.0578.00.00.00%3,200
2026-02-05581.0581.0578.0578.0-2.0-0.34%2,900
2026-02-04576.0580.0576.0580.0+1.0+0.17%2,300
2026-02-03580.0587.0579.0579.0-4.0-0.69%4,400
2026-02-02592.0593.0583.0583.0-9.0-1.52%5,700
2026-01-30599.0601.0592.0592.0-6.0-1.00%2,000
2026-01-29613.0618.0592.0598.0-9.0-1.48%7,700
2026-01-28597.0612.0597.0607.0+10.0+1.68%8,300
2026-01-27589.0604.0586.0597.0+9.0+1.53%18,700
2026-01-26588.0590.0586.0588.00.00.00%2,600
2026-01-23589.0589.0584.0588.0+4.0+0.68%2,100
2026-01-22590.0590.0584.0584.0-1.0-0.17%3,300
2026-01-21579.0589.0576.0585.0+1.0+0.17%4,600
2026-01-20590.0590.0583.0584.0-6.0-1.02%3,000
2026-01-19588.0590.0585.0590.0+5.0+0.85%3,300
2026-01-16580.0585.0580.0585.0+5.0+0.86%4,100
2026-01-15584.0588.0580.0580.0-4.0-0.68%6,000
2026-01-14583.0584.0580.0584.0+3.0+0.52%3,200
2026-01-13585.0586.0581.0581.0-3.0-0.51%6,600
2026-01-09590.0591.0584.0584.0-5.0-0.85%6,100
2026-01-08590.0590.0583.0589.0-1.0-0.17%2,600
2026-01-07593.0594.0587.0590.0+4.0+0.68%5,600
2026-01-06584.0591.0584.0586.0+2.0+0.34%4,900
2026-01-05584.0584.0579.0584.0+5.0+0.86%4,100
2025-12-30580.0583.0579.0579.0+1.0+0.17%2,700
2025-12-29570.0579.0570.0578.0+9.0+1.58%2,600
2025-12-26575.0577.0564.0569.0-3.0-0.52%33,600
2025-12-25576.0579.0572.0572.0-3.0-0.52%24,200
2025-12-24586.0586.0573.0575.0-11.0-1.88%10,900
2025-12-23585.0586.0582.0586.0+1.0+0.17%4,900
2025-12-22586.0587.0583.0585.00.00.00%3,000
2025-12-19585.0596.0585.0585.0-2.0-0.34%2,700
2025-12-18590.0590.0582.0587.0-3.0-0.51%3,200
2025-12-17598.0600.0581.0590.0-13.0-2.16%9,300
2025-12-16604.0605.0598.0603.0-1.0-0.17%5,700
2025-12-15600.0604.0599.0604.0+6.0+1.00%4,700
2025-12-12599.0601.0597.0598.0-1.0-0.17%2,300
2025-12-11597.0601.0597.0599.0+3.0+0.50%2,300
2025-12-10604.0604.0596.0596.0-8.0-1.32%4,900
2025-12-09604.0604.0599.0604.00.00.00%6,400
2025-12-08614.0614.0600.0604.0-14.0-2.27%9,400
2025-12-05620.0623.0610.0618.0+8.0+1.31%4,100
2025-12-04619.0619.0610.0610.0-9.0-1.45%5,900
2025-12-03597.0619.0597.0619.0+22.0+3.69%9,800
2025-12-02595.0598.0595.0597.0+2.0+0.34%4,300
2025-12-01603.0603.0579.0595.0-8.0-1.33%12,300
2025-11-28603.0604.0598.0603.0-3.0-0.50%5,200
2025-11-27605.0608.0604.0606.0+2.0+0.33%4,800
2025-11-26613.0615.0604.0604.0-8.0-1.31%4,300
2025-11-25628.0629.0605.0612.0-16.0-2.55%10,300
2025-11-21590.0628.0590.0628.0+29.0+4.84%7,200
2025-11-20590.0600.0590.0599.0+8.0+1.35%11,300
2025-11-19585.0600.0583.0591.0+6.0+1.03%30,600
2025-11-18585.0595.0585.0585.0-23.0-3.78%24,600
2025-11-17573.0610.0573.0608.0+35.0+6.11%20,800
2025-11-14648.0676.0572.0573.0-75.0-11.57%61,000
2025-11-13655.0668.0648.0648.0-7.0-1.07%9,700
2025-11-12657.0657.0654.0655.0-2.0-0.30%1,100
2025-11-11657.0657.0657.0657.00.00.00%2,500
2025-11-10657.0657.0647.0657.0+10.0+1.55%2,200
2025-11-07642.0653.0640.0647.0+2.0+0.31%6,300
2025-11-06641.0645.0627.0645.0+3.0+0.47%11,600
2025-11-05664.0664.0630.0642.0-22.0-3.31%15,700
2025-11-04672.0672.0664.0664.0-4.0-0.60%3,700
2025-10-31661.0670.0656.0668.0+4.0+0.60%6,900
2025-10-30667.0675.0660.0664.0-6.0-0.90%10,400
2025-10-29688.0688.0670.0670.0-20.0-2.90%10,200
2025-10-28692.0693.0689.0690.0-2.0-0.29%2,000
2025-10-27692.0700.0685.0692.00.00.00%5,400
2025-10-24692.0701.0692.0692.0+1.0+0.14%2,200
2025-10-23691.0698.0691.0691.00.00.00%1,600
2025-10-22695.0703.0691.0691.0+1.0+0.14%7,900
2025-10-21685.0702.0685.0690.0+6.0+0.88%6,400
2025-10-20676.0684.0673.0684.0+8.0+1.18%5,900
2025-10-17679.0685.0676.0676.0-4.0-0.59%8,200
2025-10-16665.0680.0665.0680.0+15.0+2.26%7,100
2025-10-15658.0665.0655.0665.0+7.0+1.06%4,000
2025-10-14685.0685.0656.0658.0-33.0-4.78%13,900
2025-10-10699.0700.0690.0691.0-7.0-1.00%4,600
2025-10-09699.0699.0692.0698.0+1.0+0.14%4,600
2025-10-08702.0702.0693.0697.0+4.0+0.58%3,900
2025-10-07705.0712.0692.0693.0-9.0-1.28%9,100
2025-10-06699.0703.0688.0702.0+14.0+2.03%11,000
2025-10-03679.0690.0676.0688.0+9.0+1.33%3,100
2025-10-02697.0697.0678.0679.0-18.0-2.58%19,400
2025-10-01716.0716.0697.0697.0-20.0-2.79%25,500
2025-09-30735.0735.0713.0717.0-18.0-2.45%8,500
2025-09-29744.0748.0735.0735.0-9.0-1.21%4,800
2025-09-26749.0749.0742.0744.0-5.0-0.67%9,000
2025-09-25736.0750.0735.0749.0+13.0+1.77%16,500
2025-09-24740.0743.0735.0736.0-4.0-0.54%9,000
2025-09-22726.0740.0725.0740.0+17.0+2.35%15,100
2025-09-19732.0738.0722.0723.0-24.0-3.21%29,800
2025-09-18716.0747.0716.0747.0+29.0+4.04%28,400
2025-09-17722.0738.0713.0718.0-4.0-0.55%14,700
2025-09-16706.0722.0706.0722.0+16.0+2.27%14,600
2025-09-12707.0715.0706.0706.0——9,500

直近120営業日分を表示