KabuInsight

デコルテ・ホールディングス

7372
グロース/サービス業/Decollte Holdings Corporation
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
2026-03-13373.0376.0371.0371.0-5.0-1.33%3,700
2026-03-12376.0380.0375.0376.0-2.0-0.53%2,700
2026-03-11381.0386.0378.0378.0-2.0-0.53%5,500
2026-03-10375.0380.0375.0380.0+5.0+1.33%4,000
2026-03-09374.0376.0370.0375.0-5.0-1.32%13,700
2026-03-06385.0385.0380.0380.0-3.0-0.78%6,700
2026-03-05376.0385.0376.0383.0+9.0+2.41%6,500
2026-03-04380.0382.0374.0374.0-10.0-2.60%30,800
2026-03-03390.0390.0384.0384.0-6.0-1.54%20,000
2026-03-02396.0396.0390.0390.0-6.0-1.52%5,600
2026-02-27392.0396.0391.0396.0+2.0+0.51%5,500
2026-02-26399.0399.0387.0394.0+1.0+0.25%13,200
2026-02-25391.0394.0388.0393.0+7.0+1.81%5,200
2026-02-24389.0392.0385.0386.0-3.0-0.77%35,800
2026-02-20391.0393.0389.0389.0-2.0-0.51%24,000
2026-02-19390.0396.0390.0391.0-1.0-0.26%8,400
2026-02-18391.0394.0390.0392.0+2.0+0.51%14,500
2026-02-17391.0396.0388.0390.0-3.0-0.76%25,300
2026-02-16393.0397.0390.0393.0+3.0+0.77%23,900
2026-02-13400.0400.0389.0390.0-9.0-2.26%23,500
2026-02-12392.0399.0388.0399.0+9.0+2.31%51,100
2026-02-10391.0399.0385.0390.00.00.00%65,200
2026-02-09397.0401.0387.0390.0-6.0-1.52%41,500
2026-02-06398.0407.0392.0396.0-34.0-7.91%104,500
2026-02-05429.0435.0419.0430.0+8.0+1.90%77,700
2026-02-04424.0425.0413.0422.0-2.0-0.47%28,500
2026-02-03419.0428.0408.0424.0+5.0+1.19%17,100
2026-02-02416.0420.0406.0419.0-1.0-0.24%23,000
2026-01-30408.0425.0405.0420.0+19.0+4.74%21,300
2026-01-29405.0413.0392.0401.0-7.0-1.72%10,400
2026-01-28420.0420.0408.0408.0-12.0-2.86%8,500
2026-01-27429.0429.0420.0420.0-2.0-0.47%4,200
2026-01-26433.0435.0415.0422.0-3.0-0.71%31,400
2026-01-23418.0425.0415.0425.0+7.0+1.67%22,000
2026-01-22422.0422.0414.0418.0+4.0+0.97%3,900
2026-01-21414.0414.0407.0414.00.00.00%9,900
2026-01-20418.0422.0412.0414.0-2.0-0.48%13,300
2026-01-19412.0435.0407.0416.0+3.0+0.73%24,600
2026-01-16402.0413.0400.0413.0+11.0+2.74%9,600
2026-01-15402.0403.0394.0402.0+3.0+0.75%15,600
2026-01-14398.0400.0396.0399.0+2.0+0.50%6,200
2026-01-13400.0400.0394.0397.0+3.0+0.76%8,300
2026-01-09398.0400.0393.0394.0-1.0-0.25%5,300
2026-01-08395.0396.0387.0395.00.00.00%18,200
2026-01-07395.0399.0393.0395.00.00.00%16,600
2026-01-06399.0399.0395.0395.00.00.00%9,000
2026-01-05400.0414.0395.0395.0-8.0-1.99%32,500
2025-12-30394.0404.0391.0403.0+7.0+1.77%19,000
2025-12-29403.0403.0396.0396.0-1.0-0.25%4,700
2025-12-26398.0404.0395.0397.0-2.0-0.50%24,000
2025-12-25392.0406.0392.0399.0+2.0+0.50%69,600
2025-12-24391.0401.0391.0397.0+4.0+1.02%36,500
2025-12-23389.0399.0389.0393.0+12.0+3.15%48,800
2025-12-22376.0393.0375.0381.0-19.0-4.75%228,500
2025-12-19424.0424.0400.0400.0-32.0-7.41%117,400
2025-12-18434.0450.0418.0432.0-9.0-2.04%108,000
2025-12-17462.0462.0435.0441.0-29.0-6.17%48,500
2025-12-16463.0470.0461.0470.0+8.0+1.73%25,300
2025-12-15475.0475.0459.0462.0-15.0-3.14%21,300
2025-12-12471.0478.0468.0477.0+11.0+2.36%114,400
2025-12-11467.0470.0455.0466.0-1.0-0.21%43,500
2025-12-10456.0472.0456.0467.0+12.0+2.64%52,100
2025-12-09451.0457.0449.0455.0+5.0+1.11%12,200
2025-12-08453.0458.0450.0450.0-7.0-1.53%19,800
2025-12-05457.0460.0456.0457.0-2.0-0.44%23,500
2025-12-04456.0459.0456.0459.0+1.0+0.22%15,800
2025-12-03459.0464.0457.0458.0-5.0-1.08%26,000
2025-12-02456.0464.0456.0463.0+9.0+1.98%18,300
2025-12-01453.0458.0453.0454.0+1.0+0.22%39,500
2025-11-28451.0454.0451.0453.0+2.0+0.44%15,100
2025-11-27450.0454.0450.0451.0+3.0+0.67%206,500
2025-11-26449.0450.0447.0448.0-1.0-0.22%262,700
2025-11-25451.0451.0447.0449.0-1.0-0.22%107,600
2025-11-21450.0452.0449.0450.0-2.0-0.44%16,900
2025-11-20449.0454.0447.0452.0+6.0+1.35%141,500
2025-11-19447.0451.0446.0446.0-1.0-0.22%64,300
2025-11-18448.0453.0445.0447.0-1.0-0.22%164,200
2025-11-17455.0457.0444.0448.0-15.0-3.24%305,600
2025-11-14457.0480.0454.0463.0+22.0+4.99%551,100
2025-11-13441.0441.0441.0441.0+80.0+22.16%6,200
2025-11-12352.0366.0352.0361.0+11.0+3.14%51,800
2025-11-11360.0360.0348.0350.0-2.0-0.57%73,400
2025-11-10360.0361.0352.0352.0-13.0-3.56%120,000
2025-11-07365.0381.0365.0365.0-80.0-17.98%434,700
2025-11-06476.0476.0443.0445.0-27.0-5.72%131,700
2025-11-05476.0476.0456.0472.0-2.0-0.42%49,000
2025-11-04478.0478.0461.0474.0+9.0+1.94%30,700
2025-10-31467.0467.0460.0465.0-5.0-1.06%9,800
2025-10-30470.0473.0451.0470.0-3.0-0.63%20,100
2025-10-29480.0480.0469.0473.0-5.0-1.05%16,700
2025-10-28482.0482.0478.0478.0-5.0-1.04%16,100
2025-10-27489.0489.0479.0483.0+1.0+0.21%19,500
2025-10-24478.0483.0476.0482.0+7.0+1.47%6,300
2025-10-23483.0488.0474.0475.0-14.0-2.86%7,700
2025-10-22479.0489.0477.0489.0+10.0+2.09%8,300
2025-10-21481.0482.0475.0479.0-1.0-0.21%13,000
2025-10-20482.0491.0471.0480.0+22.0+4.80%88,600
2025-10-17462.0462.0457.0458.0-2.0-0.43%2,300
2025-10-16461.0461.0450.0460.00.00.00%15,300
2025-10-15451.0462.0451.0460.0+10.0+2.22%3,000
2025-10-14450.0458.0450.0450.0-11.0-2.39%12,500
2025-10-10461.0465.0453.0461.0-2.0-0.43%14,000
2025-10-09469.0469.0460.0463.0-6.0-1.28%4,300
2025-10-08468.0473.0464.0469.0+1.0+0.21%3,200
2025-10-07466.0477.0459.0468.0+2.0+0.43%16,000
2025-10-06457.0466.0443.0466.0+22.0+4.95%16,100
2025-10-03432.0458.0431.0444.0+14.0+3.26%16,600
2025-10-02446.0450.0419.0430.0-19.0-4.23%25,500
2025-10-01457.0465.0445.0449.0-7.0-1.54%13,900
2025-09-30465.0468.0456.0456.0-14.0-2.98%37,100
2025-09-29472.0472.0456.0470.0-3.0-0.63%6,700
2025-09-26485.0485.0464.0473.0-8.0-1.66%12,900
2025-09-25473.0484.0470.0481.0+9.0+1.91%48,900
2025-09-24467.0472.0461.0472.00.00.00%11,000
2025-09-22457.0472.0455.0472.0+14.0+3.06%36,700
2025-09-19454.0464.0450.0458.0+4.0+0.88%24,200
2025-09-18474.0477.0450.0454.0-14.0-2.99%30,600
2025-09-17454.0475.0453.0468.0+8.0+1.74%5,400
2025-09-16456.0472.0453.0460.0+12.0+2.68%51,200
2025-09-12452.0457.0447.0448.0——37,100

直近120営業日分を表示