KabuInsight

マルヨシセンター

7515
スタンダード/小売業/Maruyoshi Center 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
2026-03-134,570.04,570.04,570.04,570.00.00.00%—
2026-03-124,570.04,570.04,570.04,570.00.00.00%—
2026-03-114,570.04,570.04,570.04,570.0+50.0+1.11%100
2026-03-104,535.04,535.04,520.04,520.0-15.0-0.33%200
2026-03-094,460.04,540.04,390.04,535.0+5.0+0.11%1,000
2026-03-064,485.04,530.04,485.04,530.0+45.0+1.00%500
2026-03-054,470.04,495.04,435.04,485.00.00.00%900
2026-03-044,495.04,535.04,485.04,485.0-10.0-0.22%700
2026-03-034,500.04,550.04,495.04,495.00.00.00%600
2026-03-024,480.04,555.04,480.04,495.0-50.0-1.10%1,400
2026-02-274,615.04,615.04,480.04,545.0+70.0+1.56%700
2026-02-264,580.04,695.04,440.04,475.0-275.0-5.79%2,400
2026-02-254,780.04,790.04,740.04,750.0+20.0+0.42%2,300
2026-02-244,695.04,730.04,690.04,730.0+35.0+0.75%2,100
2026-02-204,690.04,695.04,655.04,695.0+5.0+0.11%900
2026-02-194,690.04,690.04,650.04,690.0-20.0-0.42%1,300
2026-02-184,710.04,710.04,700.04,710.00.00.00%1,000
2026-02-174,710.04,720.04,700.04,710.0-10.0-0.21%500
2026-02-164,710.04,720.04,710.04,720.0+10.0+0.21%900
2026-02-134,700.04,710.04,700.04,710.0+15.0+0.32%600
2026-02-124,700.04,710.04,695.04,695.0+5.0+0.11%500
2026-02-104,700.04,700.04,690.04,690.00.00.00%400
2026-02-094,705.04,720.04,690.04,690.0-10.0-0.21%1,000
2026-02-064,700.04,700.04,700.04,700.0+5.0+0.11%200
2026-02-054,690.04,695.04,690.04,695.00.00.00%400
2026-02-044,720.04,735.04,695.04,695.00.00.00%700
2026-02-034,695.04,695.04,695.04,695.00.00.00%300
2026-02-024,680.04,695.04,675.04,695.0+5.0+0.11%900
2026-01-304,650.04,690.04,650.04,690.0+30.0+0.64%600
2026-01-294,685.04,690.04,660.04,660.0+10.0+0.22%400
2026-01-284,665.04,670.04,650.04,650.0+5.0+0.11%300
2026-01-274,685.04,690.04,645.04,645.0-45.0-0.96%500
2026-01-264,665.04,690.04,650.04,690.0+40.0+0.86%500
2026-01-234,660.04,670.04,650.04,650.0-20.0-0.43%300
2026-01-224,670.04,670.04,670.04,670.00.00.00%—
2026-01-214,670.04,670.04,670.04,670.0+25.0+0.54%100
2026-01-204,645.04,645.04,645.04,645.00.00.00%—
2026-01-194,660.04,700.04,645.04,645.0-5.0-0.11%700
2026-01-164,645.04,650.04,640.04,650.0+5.0+0.11%500
2026-01-154,620.04,645.04,620.04,645.0+25.0+0.54%1,600
2026-01-144,640.04,640.04,620.04,620.0-20.0-0.43%400
2026-01-134,625.04,640.04,610.04,640.0+20.0+0.43%400
2026-01-094,565.04,620.04,565.04,620.0+10.0+0.22%500
2026-01-084,645.04,665.04,600.04,610.0-35.0-0.75%500
2026-01-074,625.04,645.04,565.04,645.0+20.0+0.43%800
2026-01-064,635.04,690.04,625.04,625.0-80.0-1.70%400
2026-01-054,700.04,705.04,615.04,705.0-35.0-0.74%1,000
2025-12-304,585.04,740.04,585.04,740.0+160.0+3.49%600
2025-12-294,505.04,600.04,505.04,580.0+80.0+1.78%1,300
2025-12-264,475.04,500.04,470.04,500.0+25.0+0.56%500
2025-12-254,405.04,475.04,405.04,475.0+90.0+2.05%500
2025-12-244,485.04,485.04,385.04,385.0-95.0-2.12%700
2025-12-234,520.04,520.04,480.04,480.0-20.0-0.44%200
2025-12-224,490.04,500.04,470.04,500.0+20.0+0.45%500
2025-12-194,480.04,480.04,480.04,480.00.00.00%200
2025-12-184,450.04,485.04,450.04,480.00.00.00%300
2025-12-174,410.04,480.04,410.04,480.0-70.0-1.54%200
2025-12-164,535.04,550.04,535.04,550.0+150.0+3.41%700
2025-12-154,360.04,400.04,360.04,400.0+40.0+0.92%700
2025-12-124,360.04,375.04,360.04,360.0-5.0-0.11%400
2025-12-114,350.04,365.04,350.04,365.0+15.0+0.34%200
2025-12-104,350.04,350.04,350.04,350.00.00.00%—
2025-12-094,350.04,350.04,350.04,350.0+10.0+0.23%300
2025-12-084,340.04,340.04,340.04,340.0+5.0+0.12%200
2025-12-054,340.04,340.04,335.04,335.0-30.0-0.69%200
2025-12-044,320.04,375.04,320.04,365.0-25.0-0.57%800
2025-12-034,320.04,390.04,320.04,390.0+45.0+1.04%800
2025-12-024,345.04,350.04,345.04,345.0-45.0-1.03%600
2025-12-014,305.04,390.04,305.04,390.0+85.0+1.97%2,300
2025-11-284,295.04,305.04,295.04,305.0+25.0+0.58%400
2025-11-274,280.04,280.04,280.04,280.0-15.0-0.35%100
2025-11-264,285.04,295.04,260.04,295.0+30.0+0.70%600
2025-11-254,265.04,265.04,240.04,265.00.00.00%900
2025-11-214,255.04,265.04,255.04,265.0+10.0+0.24%300
2025-11-204,255.04,255.04,255.04,255.0+5.0+0.12%200
2025-11-194,250.04,250.04,250.04,250.00.00.00%—
2025-11-184,250.04,250.04,250.04,250.00.00.00%—
2025-11-174,250.04,250.04,250.04,250.00.00.00%400
2025-11-144,225.04,250.04,225.04,250.0+25.0+0.59%400
2025-11-134,225.04,225.04,225.04,225.00.00.00%—
2025-11-124,225.04,225.04,225.04,225.00.00.00%100
2025-11-114,225.04,225.04,225.04,225.00.00.00%—
2025-11-104,255.04,260.04,225.04,225.0-25.0-0.59%500
2025-11-074,250.04,250.04,250.04,250.0+5.0+0.12%100
2025-11-064,245.04,245.04,245.04,245.00.00.00%100
2025-11-054,245.04,245.04,245.04,245.0-5.0-0.12%100
2025-11-044,250.04,250.04,250.04,250.00.00.00%—
2025-10-314,240.04,250.04,240.04,250.0-20.0-0.47%400
2025-10-304,255.04,270.04,255.04,270.0+70.0+1.67%300
2025-10-294,235.04,235.04,200.04,200.0-85.0-1.98%900
2025-10-284,275.04,285.04,275.04,285.0+80.0+1.90%300
2025-10-274,205.04,205.04,205.04,205.0+5.0+0.12%100
2025-10-244,245.04,245.04,200.04,200.0-45.0-1.06%200
2025-10-234,255.04,255.04,245.04,245.0-40.0-0.93%200
2025-10-224,260.04,285.04,190.04,285.0+25.0+0.59%700
2025-10-214,260.04,260.04,260.04,260.00.00.00%100
2025-10-204,250.04,260.04,250.04,260.0+50.0+1.19%600
2025-10-174,225.04,250.04,180.04,210.0-20.0-0.47%1,500
2025-10-164,230.04,230.04,230.04,230.0+70.0+1.68%500
2025-10-154,190.04,190.04,160.04,160.0-30.0-0.72%900
2025-10-144,220.04,220.04,190.04,190.0-30.0-0.71%400
2025-10-104,220.04,220.04,220.04,220.00.00.00%—
2025-10-094,225.04,225.04,150.04,220.0+40.0+0.96%500
2025-10-084,150.04,180.04,150.04,180.0+30.0+0.72%800
2025-10-074,140.04,150.04,135.04,150.0+10.0+0.24%1,000
2025-10-064,140.04,140.04,140.04,140.0+5.0+0.12%300
2025-10-034,135.04,135.04,135.04,135.00.00.00%200
2025-10-024,135.04,135.04,135.04,135.00.00.00%300
2025-10-014,140.04,140.04,135.04,135.00.00.00%200
2025-09-304,135.04,135.04,135.04,135.0-10.0-0.24%100
2025-09-294,145.04,145.04,145.04,145.0-20.0-0.48%100
2025-09-264,165.04,165.04,165.04,165.00.00.00%200
2025-09-254,170.04,170.04,165.04,165.0-5.0-0.12%200
2025-09-244,170.04,170.04,170.04,170.00.00.00%—
2025-09-224,170.04,170.04,170.04,170.00.00.00%—
2025-09-194,170.04,170.04,165.04,170.00.00.00%600
2025-09-184,170.04,170.04,170.04,170.00.00.00%—
2025-09-174,170.04,170.04,170.04,170.00.00.00%100
2025-09-164,125.04,170.04,125.04,170.0+45.0+1.09%800
2025-09-124,110.04,125.04,100.04,125.0——300

直近120営業日分を表示