KabuInsight

大水

7538
スタンダード/卸売業/DAISUI CO.,LTD.
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
2026-03-13435.0435.0423.0425.0-5.0-1.16%4,100
2026-03-12428.0440.0428.0430.0-6.0-1.38%3,900
2026-03-11433.0441.0431.0436.0+6.0+1.40%4,900
2026-03-10427.0434.0422.0430.0+8.0+1.90%11,700
2026-03-09421.0422.0413.0422.0-1.0-0.24%9,200
2026-03-06428.0428.0423.0423.0+3.0+0.71%4,000
2026-03-05412.0432.0412.0420.0+16.0+3.96%6,800
2026-03-04433.0433.0403.0404.0-29.0-6.70%29,400
2026-03-03450.0450.0427.0433.0-19.0-4.20%15,900
2026-03-02452.0452.0443.0452.0-2.0-0.44%14,900
2026-02-27443.0455.0442.0454.0+19.0+4.37%11,300
2026-02-26432.0435.0432.0435.0+2.0+0.46%2,200
2026-02-25443.0444.0430.0433.0-4.0-0.92%14,800
2026-02-24443.0443.0430.0437.0+10.0+2.34%9,000
2026-02-20420.0434.0420.0427.0+4.0+0.95%7,000
2026-02-19420.0423.0414.0423.0+3.0+0.71%13,100
2026-02-18452.0455.0416.0420.0-36.0-7.89%57,500
2026-02-17437.0463.0436.0456.0+20.0+4.59%25,900
2026-02-16424.0443.0424.0436.0+13.0+3.07%8,700
2026-02-13423.0428.0414.0423.00.00.00%8,000
2026-02-12422.0423.0411.0423.0+8.0+1.93%8,100
2026-02-10420.0423.0415.0415.0-3.0-0.72%4,400
2026-02-09426.0443.0418.0418.0-7.0-1.65%9,100
2026-02-06410.0429.0408.0425.0+10.0+2.41%17,600
2026-02-05398.0425.0398.0415.0+17.0+4.27%36,100
2026-02-04407.0409.0397.0398.0-8.0-1.97%6,600
2026-02-03410.0410.0402.0406.0-1.0-0.25%3,600
2026-02-02414.0414.0401.0407.0+9.0+2.26%8,300
2026-01-30392.0398.0392.0398.0+3.0+0.76%1,700
2026-01-29408.0419.0395.0395.0-11.0-2.71%18,700
2026-01-28402.0406.0400.0406.0+5.0+1.25%12,000
2026-01-27391.0402.0391.0401.0+11.0+2.82%9,600
2026-01-26400.0402.0390.0390.0-9.0-2.26%13,900
2026-01-23402.0402.0398.0399.0-3.0-0.75%7,600
2026-01-22405.0405.0398.0402.0-2.0-0.50%7,200
2026-01-21398.0404.0395.0404.0-2.0-0.49%16,400
2026-01-20396.0406.0389.0406.0+17.0+4.37%21,600
2026-01-19379.0403.0372.0389.0+10.0+2.64%28,900
2026-01-16379.0380.0377.0379.00.00.00%4,100
2026-01-15380.0380.0374.0379.0+3.0+0.80%6,500
2026-01-14380.0380.0375.0376.0-4.0-1.05%4,700
2026-01-13379.0380.0375.0380.0+5.0+1.33%5,700
2026-01-09375.0379.0370.0375.00.00.00%8,600
2026-01-08379.0380.0372.0375.0-3.0-0.79%16,300
2026-01-07375.0379.0370.0378.0+3.0+0.80%13,900
2026-01-06373.0375.0368.0375.0+3.0+0.81%9,600
2026-01-05359.0372.0359.0372.0+13.0+3.62%12,900
2025-12-30358.0360.0357.0359.00.00.00%3,800
2025-12-29360.0360.0355.0359.0+5.0+1.41%5,400
2025-12-26354.0355.0354.0354.0-1.0-0.28%2,600
2025-12-25355.0360.0355.0355.00.00.00%5,000
2025-12-24358.0358.0353.0355.0-4.0-1.11%2,200
2025-12-23355.0362.0353.0359.0+4.0+1.13%3,000
2025-12-22358.0358.0353.0355.0-2.0-0.56%3,900
2025-12-19353.0357.0353.0357.0+3.0+0.85%5,100
2025-12-18355.0359.0353.0354.0-2.0-0.56%2,700
2025-12-17363.0363.0353.0356.0-7.0-1.93%12,000
2025-12-16360.0364.0357.0363.0+3.0+0.83%7,100
2025-12-15355.0360.0355.0360.0+4.0+1.12%6,300
2025-12-12356.0356.0352.0356.0+1.0+0.28%6,000
2025-12-11351.0355.0351.0355.0+4.0+1.14%2,700
2025-12-10350.0354.0350.0351.0+1.0+0.29%4,200
2025-12-09354.0354.0350.0350.0-2.0-0.57%5,400
2025-12-08353.0353.0350.0352.0+1.0+0.28%2,200
2025-12-05350.0353.0350.0351.0-1.0-0.28%3,400
2025-12-04351.0352.0350.0352.0+2.0+0.57%3,800
2025-12-03352.0352.0350.0350.0+1.0+0.29%1,900
2025-12-02354.0354.0349.0349.0-1.0-0.29%3,200
2025-12-01356.0356.0349.0350.0-7.0-1.96%9,700
2025-11-28357.0358.0355.0357.0+1.0+0.28%2,400
2025-11-27352.0357.0352.0356.0+4.0+1.14%5,500
2025-11-26349.0352.0349.0352.0+3.0+0.86%2,500
2025-11-25346.0349.0345.0349.0+4.0+1.16%5,200
2025-11-21350.0350.0343.0345.0-5.0-1.43%7,400
2025-11-20352.0352.0348.0350.0+1.0+0.29%6,900
2025-11-19355.0355.0348.0349.0-2.0-0.57%6,500
2025-11-18356.0356.0350.0351.0-5.0-1.40%5,800
2025-11-17355.0357.0353.0356.0+3.0+0.85%8,800
2025-11-14353.0353.0353.0353.0+1.0+0.28%600
2025-11-13355.0355.0350.0352.0-2.0-0.56%800
2025-11-12354.0356.0347.0354.0+2.0+0.57%10,800
2025-11-11358.0358.0352.0352.0-5.0-1.40%6,200
2025-11-10355.0357.0350.0357.0+2.0+0.56%8,400
2025-11-07361.0361.0355.0355.0-4.0-1.11%3,400
2025-11-06364.0364.0356.0359.0-5.0-1.37%18,200
2025-11-05356.0364.0351.0364.0+8.0+2.25%39,500
2025-11-04360.0362.0356.0356.0+5.0+1.42%42,600
2025-10-31356.0356.0351.0351.0-5.0-1.40%2,800
2025-10-30354.0356.0352.0356.0+1.0+0.28%7,800
2025-10-29355.0355.0352.0355.0+6.0+1.72%7,600
2025-10-28351.0353.0347.0349.0-1.0-0.29%6,100
2025-10-27349.0351.0348.0350.0+3.0+0.86%4,100
2025-10-24348.0348.0347.0347.0-4.0-1.14%7,200
2025-10-23350.0351.0346.0351.00.00.00%3,100
2025-10-22348.0351.0348.0351.0+3.0+0.86%3,800
2025-10-21346.0348.0346.0348.0+2.0+0.58%1,600
2025-10-20345.0346.0343.0346.0+2.0+0.58%2,300
2025-10-17347.0348.0344.0344.0-4.0-1.15%3,100
2025-10-16349.0349.0347.0348.0+2.0+0.58%4,100
2025-10-15341.0346.0339.0346.0+7.0+2.06%9,100
2025-10-14343.0344.0337.0339.0-4.0-1.17%12,900
2025-10-10343.0344.0341.0343.00.00.00%4,400
2025-10-09351.0351.0343.0343.0-3.0-0.87%5,600
2025-10-08348.0348.0343.0346.0-2.0-0.57%6,100
2025-10-07348.0348.0343.0348.00.00.00%5,500
2025-10-06347.0349.0341.0348.0+9.0+2.65%12,200
2025-10-03340.0344.0338.0339.0-2.0-0.59%6,000
2025-10-02346.0346.0338.0341.0+10.0+3.02%10,300
2025-10-01346.0346.0330.0331.0-14.0-4.06%20,500
2025-09-30348.0348.0345.0345.0-1.0-0.29%500
2025-09-29345.0348.0345.0346.0-1.0-0.29%2,900
2025-09-26349.0352.0346.0347.0-2.0-0.57%3,600
2025-09-25350.0353.0348.0349.0-1.0-0.29%5,600
2025-09-24348.0351.0347.0350.0+4.0+1.16%5,500
2025-09-22343.0350.0342.0346.0+2.0+0.58%4,300
2025-09-19345.0349.0343.0344.0-3.0-0.86%8,600
2025-09-18352.0352.0346.0347.0-2.0-0.57%7,300
2025-09-17354.0354.0349.0349.0-2.0-0.57%5,300
2025-09-16350.0355.0350.0351.0+1.0+0.29%5,400
2025-09-12351.0351.0349.0350.0——4,600

直近120営業日分を表示