KabuInsight

西松屋チェーン

7545
プライム/小売業/NISHIMATSUYA CHAIN 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
2026-03-132,070.02,109.02,070.02,091.0+7.0+0.34%167,100
2026-03-122,100.02,105.02,077.02,084.0-34.0-1.61%167,300
2026-03-112,137.02,145.02,115.02,118.0-19.0-0.89%128,000
2026-03-102,131.02,139.02,114.02,137.0+15.0+0.71%122,700
2026-03-092,089.02,132.02,071.02,122.0-3.0-0.14%183,400
2026-03-062,105.02,140.02,098.02,125.0+3.0+0.14%117,600
2026-03-052,146.02,146.02,122.02,122.0+12.0+0.57%119,400
2026-03-042,104.02,124.02,073.02,110.0-21.0-0.99%348,500
2026-03-032,170.02,172.02,120.02,131.0-71.0-3.22%235,000
2026-03-022,177.02,212.02,177.02,202.0-12.0-0.54%189,100
2026-02-272,197.02,214.02,187.02,214.0+40.0+1.84%422,300
2026-02-262,182.02,199.02,165.02,174.0-15.0-0.69%186,800
2026-02-252,157.02,195.02,145.02,189.0+21.0+0.97%198,300
2026-02-242,167.02,187.02,132.02,168.0+15.0+0.70%192,500
2026-02-202,208.02,212.02,153.02,153.0-67.0-3.02%191,700
2026-02-192,234.02,238.02,211.02,220.0-19.0-0.85%1,020,600
2026-02-182,260.02,273.02,236.02,239.0+17.0+0.77%1,215,700
2026-02-172,255.02,264.02,220.02,222.0-31.0-1.38%292,400
2026-02-162,250.02,254.02,227.02,253.0+24.0+1.08%318,700
2026-02-132,270.02,281.02,217.02,229.0-31.0-1.37%309,300
2026-02-122,247.02,265.02,230.02,260.0+22.0+0.98%649,500
2026-02-102,220.02,238.02,210.02,238.0+23.0+1.04%397,300
2026-02-092,224.02,224.02,199.02,215.0+13.0+0.59%454,900
2026-02-062,222.02,222.02,191.02,202.0-8.0-0.36%344,600
2026-02-052,222.02,225.02,200.02,210.0+21.0+0.96%371,100
2026-02-042,171.02,201.02,171.02,189.0+18.0+0.83%292,100
2026-02-032,149.02,178.02,141.02,171.0+28.0+1.31%341,000
2026-02-022,173.02,173.02,142.02,143.0+3.0+0.14%421,400
2026-01-302,144.02,152.02,124.02,140.0-8.0-0.37%404,600
2026-01-292,146.02,150.02,123.02,148.0+1.0+0.05%444,200
2026-01-282,154.02,161.02,131.02,147.0-7.0-0.32%325,200
2026-01-272,175.02,176.02,144.02,154.0-26.0-1.19%196,100
2026-01-262,155.02,196.02,154.02,180.0+23.0+1.07%357,400
2026-01-232,159.02,168.02,146.02,157.0+1.0+0.05%190,500
2026-01-222,120.02,169.02,120.02,156.0+26.0+1.22%301,100
2026-01-212,135.02,139.02,110.02,130.0-17.0-0.79%258,500
2026-01-202,147.02,151.02,131.02,147.0+14.0+0.66%148,800
2026-01-192,130.02,142.02,115.02,133.0-2.0-0.09%212,500
2026-01-162,110.02,135.02,101.02,135.0+34.0+1.62%289,700
2026-01-152,107.02,110.02,095.02,101.0+2.0+0.10%101,300
2026-01-142,090.02,102.02,076.02,099.0+8.0+0.38%227,200
2026-01-132,122.02,123.02,091.02,091.0-16.0-0.76%273,200
2026-01-092,084.02,114.02,078.02,107.0+46.0+2.23%322,700
2026-01-082,091.02,091.02,061.02,061.0-32.0-1.53%321,200
2026-01-072,075.02,093.02,068.02,093.0+13.0+0.63%234,800
2026-01-062,075.02,083.02,067.02,080.0+5.0+0.24%150,100
2026-01-052,049.02,091.02,044.02,075.0+26.0+1.27%357,700
2025-12-302,064.02,084.02,039.02,049.0-27.0-1.30%388,200
2025-12-292,092.02,092.02,030.02,076.0-12.0-0.57%457,000
2025-12-262,085.02,104.02,080.02,088.0+5.0+0.24%195,400
2025-12-252,076.02,094.02,069.02,083.0+21.0+1.02%220,900
2025-12-242,082.02,084.02,054.02,062.0-22.0-1.06%461,900
2025-12-232,090.02,108.02,081.02,084.0-21.0-1.00%447,200
2025-12-222,080.02,117.02,078.02,105.0-125.0-5.61%940,900
2025-12-192,244.02,244.02,223.02,230.0-14.0-0.62%239,800
2025-12-182,218.02,266.02,218.02,244.0+36.0+1.63%274,300
2025-12-172,200.02,213.02,192.02,208.0+18.0+0.82%122,500
2025-12-162,207.02,212.02,190.02,190.0-16.0-0.73%109,100
2025-12-152,185.02,216.02,185.02,206.0+32.0+1.47%95,100
2025-12-122,175.02,191.02,172.02,174.0+25.0+1.16%112,500
2025-12-112,178.02,178.02,149.02,149.0-21.0-0.97%91,200
2025-12-102,150.02,178.02,149.02,170.0+29.0+1.35%75,800
2025-12-092,157.02,168.02,131.02,141.0-27.0-1.25%133,600
2025-12-082,159.02,184.02,158.02,168.0+6.0+0.28%119,300
2025-12-052,203.02,214.02,162.02,162.0-51.0-2.30%117,000
2025-12-042,180.02,214.02,176.02,213.0+41.0+1.89%113,600
2025-12-032,192.02,197.02,172.02,172.0-30.0-1.36%131,800
2025-12-022,209.02,213.02,197.02,202.0-11.0-0.50%67,400
2025-12-012,230.02,249.02,196.02,213.0-29.0-1.29%143,600
2025-11-282,218.02,244.02,213.02,242.0+24.0+1.08%112,500
2025-11-272,226.02,230.02,215.02,218.0-9.0-0.40%120,900
2025-11-262,238.02,246.02,217.02,227.0+8.0+0.36%189,300
2025-11-252,231.02,245.02,204.02,219.0+17.0+0.77%183,000
2025-11-212,175.02,219.02,175.02,202.0+38.0+1.76%414,700
2025-11-202,155.02,185.02,145.02,164.0+17.0+0.79%163,200
2025-11-192,121.02,152.02,121.02,147.0+26.0+1.23%129,900
2025-11-182,120.02,136.02,117.02,121.0+2.0+0.09%85,000
2025-11-172,114.02,128.02,099.02,119.0-3.0-0.14%127,900
2025-11-142,131.02,152.02,114.02,122.0-14.0-0.66%146,000
2025-11-132,115.02,138.02,115.02,136.0+18.0+0.85%70,100
2025-11-122,135.02,147.02,118.02,118.0-10.0-0.47%84,000
2025-11-112,138.02,139.02,116.02,128.0-5.0-0.23%92,300
2025-11-102,125.02,133.02,106.02,133.0+22.0+1.04%114,300
2025-11-072,090.02,112.02,088.02,111.0+27.0+1.30%97,100
2025-11-062,080.02,090.02,077.02,084.0+3.0+0.14%115,300
2025-11-052,096.02,114.02,073.02,081.0-15.0-0.72%224,600
2025-11-042,049.02,103.02,046.02,096.0+31.0+1.50%142,200
2025-10-312,070.02,075.02,057.02,065.0+20.0+0.98%183,100
2025-10-302,020.02,048.02,019.02,045.0+24.0+1.19%247,500
2025-10-292,066.02,069.02,021.02,021.0-66.0-3.16%361,500
2025-10-282,120.02,120.02,076.02,087.0-38.0-1.79%182,300
2025-10-272,113.02,136.02,113.02,125.0+4.0+0.19%82,400
2025-10-242,130.02,131.02,110.02,121.0-5.0-0.24%106,700
2025-10-232,111.02,126.02,102.02,126.0+24.0+1.14%117,000
2025-10-222,100.02,128.02,100.02,102.0-12.0-0.57%139,400
2025-10-212,086.02,126.02,080.02,114.0+24.0+1.15%132,100
2025-10-202,080.02,096.02,073.02,090.0+35.0+1.70%126,300
2025-10-172,060.02,073.02,050.02,055.0-14.0-0.68%119,700
2025-10-162,061.02,072.02,057.02,069.00.00.00%83,000
2025-10-152,071.02,077.02,054.02,069.0+13.0+0.63%106,200
2025-10-142,075.02,075.02,051.02,056.0-26.0-1.25%183,700
2025-10-102,120.02,123.02,081.02,082.0-57.0-2.66%168,200
2025-10-092,139.02,147.02,126.02,139.0-11.0-0.51%149,600
2025-10-082,137.02,174.02,137.02,150.0+13.0+0.61%172,500
2025-10-072,150.02,178.02,137.02,137.0-23.0-1.06%190,600
2025-10-062,124.02,164.02,120.02,160.0+55.0+2.61%260,600
2025-10-032,126.02,131.02,094.02,105.0-15.0-0.71%223,900
2025-10-022,226.02,230.02,112.02,120.0+44.0+2.12%521,100
2025-10-012,138.02,139.02,076.02,076.0-63.0-2.95%416,400
2025-09-302,177.02,177.02,139.02,139.0-46.0-2.11%175,900
2025-09-292,205.02,217.02,182.02,185.0-18.0-0.82%136,900
2025-09-262,175.02,203.02,173.02,203.0+24.0+1.10%141,100
2025-09-252,185.02,192.02,170.02,179.0-6.0-0.27%100,800
2025-09-242,167.02,188.02,157.02,185.0+19.0+0.88%104,200
2025-09-222,167.02,176.02,158.02,166.0-1.0-0.05%60,300
2025-09-192,185.02,193.02,160.02,167.0-17.0-0.78%121,400
2025-09-182,181.02,189.02,167.02,184.0+4.0+0.18%94,600
2025-09-172,189.02,189.02,171.02,180.0-10.0-0.46%77,600
2025-09-162,200.02,202.02,183.02,190.0-14.0-0.64%69,000
2025-09-122,213.02,213.02,195.02,204.0——111,300

直近120営業日分を表示