KabuInsight

幸楽苑

7554
プライム/小売業/KOURAKUEN 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
2026-03-131,180.01,191.01,179.01,182.0-2.0-0.17%65,200
2026-03-121,194.01,194.01,175.01,184.0-2.0-0.17%80,900
2026-03-111,200.01,203.01,185.01,186.0-6.0-0.50%72,600
2026-03-101,211.01,214.01,192.01,192.0+11.0+0.93%111,100
2026-03-091,177.01,185.01,160.01,181.0-13.0-1.09%96,800
2026-03-061,201.01,202.01,184.01,194.0-14.0-1.16%92,700
2026-03-051,210.01,215.01,201.01,208.0+40.0+3.42%103,900
2026-03-041,180.01,183.01,156.01,168.0-13.0-1.10%155,300
2026-03-031,205.01,205.01,181.01,181.0-26.0-2.15%171,500
2026-03-021,211.01,219.01,196.01,207.0-6.0-0.49%170,000
2026-02-271,210.01,218.01,209.01,213.0+6.0+0.50%62,500
2026-02-261,211.01,221.01,206.01,207.0-11.0-0.90%105,700
2026-02-251,210.01,220.01,205.01,218.0+8.0+0.66%80,400
2026-02-241,210.01,220.01,193.01,210.0+2.0+0.17%104,800
2026-02-201,221.01,221.01,202.01,208.0-20.0-1.63%85,100
2026-02-191,242.01,242.01,224.01,228.0-16.0-1.29%109,500
2026-02-181,245.01,247.01,229.01,244.0+11.0+0.89%86,300
2026-02-171,236.01,249.01,232.01,233.0-3.0-0.24%72,200
2026-02-161,230.01,246.01,217.01,236.0+22.0+1.81%110,600
2026-02-131,223.01,229.01,205.01,214.0-9.0-0.74%106,200
2026-02-121,205.01,232.01,201.01,223.0+55.0+4.71%298,900
2026-02-101,164.01,176.01,161.01,168.0+7.0+0.60%94,500
2026-02-091,169.01,172.01,159.01,161.0+9.0+0.78%69,400
2026-02-061,154.01,155.01,140.01,152.0-2.0-0.17%59,500
2026-02-051,140.01,163.01,133.01,154.0+22.0+1.94%79,500
2026-02-041,122.01,139.01,120.01,132.0+12.0+1.07%72,500
2026-02-031,130.01,133.01,120.01,120.0-16.0-1.41%93,400
2026-02-021,140.01,148.01,131.01,136.0+11.0+0.98%83,200
2026-01-301,124.01,131.01,119.01,125.0+1.0+0.09%69,100
2026-01-291,120.01,127.01,108.01,124.0+4.0+0.36%82,100
2026-01-281,137.01,137.01,120.01,120.0-19.0-1.67%93,700
2026-01-271,145.01,148.01,136.01,139.0-9.0-0.78%87,100
2026-01-261,152.01,159.01,141.01,148.0-5.0-0.43%73,400
2026-01-231,158.01,163.01,152.01,153.0-7.0-0.60%65,800
2026-01-221,155.01,164.01,153.01,160.0+10.0+0.87%47,400
2026-01-211,170.01,170.01,147.01,150.0-23.0-1.96%83,400
2026-01-201,174.01,179.01,159.01,173.0+5.0+0.43%64,300
2026-01-191,192.01,193.01,168.01,168.0-18.0-1.52%75,000
2026-01-161,188.01,191.01,175.01,186.0-2.0-0.17%49,000
2026-01-151,170.01,189.01,168.01,188.0+18.0+1.54%56,200
2026-01-141,149.01,170.01,143.01,170.0+24.0+2.09%81,500
2026-01-131,162.01,167.01,144.01,146.0-9.0-0.78%105,500
2026-01-091,148.01,159.01,147.01,155.0+7.0+0.61%51,500
2026-01-081,155.01,155.01,147.01,148.0+1.0+0.09%53,600
2026-01-071,142.01,154.01,138.01,147.0+2.0+0.17%65,700
2026-01-061,145.01,150.01,144.01,145.0+7.0+0.62%82,600
2026-01-051,135.01,144.01,129.01,138.0+13.0+1.16%64,000
2025-12-301,137.01,141.01,125.01,125.0-12.0-1.06%58,800
2025-12-291,140.01,143.01,131.01,137.0-3.0-0.26%310,600
2025-12-261,130.01,140.01,130.01,140.0+6.0+0.53%112,600
2025-12-251,120.01,134.01,118.01,134.0+14.0+1.25%106,300
2025-12-241,118.01,125.01,112.01,120.0+9.0+0.81%71,200
2025-12-231,112.01,121.01,109.01,111.0-2.0-0.18%89,600
2025-12-221,127.01,130.01,113.01,113.0-13.0-1.15%91,000
2025-12-191,120.01,126.01,117.01,126.0+11.0+0.99%58,300
2025-12-181,106.01,124.01,101.01,115.0+18.0+1.64%70,300
2025-12-171,120.01,120.01,097.01,097.0-25.0-2.23%66,600
2025-12-161,125.01,132.01,120.01,122.0-3.0-0.27%56,400
2025-12-151,101.01,128.01,100.01,125.0+31.0+2.83%75,500
2025-12-121,094.01,109.01,093.01,094.0+6.0+0.55%88,100
2025-12-111,115.01,115.01,088.01,088.0-28.0-2.51%112,400
2025-12-101,108.01,119.01,105.01,116.0+10.0+0.90%41,800
2025-12-091,118.01,124.01,104.01,106.0-6.0-0.54%81,800
2025-12-081,112.01,120.01,109.01,112.00.00.00%44,100
2025-12-051,117.01,121.01,108.01,112.0-5.0-0.45%49,000
2025-12-041,121.01,122.01,107.01,117.0-2.0-0.18%63,500
2025-12-031,145.01,145.01,119.01,119.0-33.0-2.86%57,100
2025-12-021,152.01,154.01,142.01,152.0-4.0-0.35%54,700
2025-12-011,127.01,156.01,125.01,156.0+29.0+2.57%128,600
2025-11-281,122.01,128.01,120.01,127.0+2.0+0.18%44,800
2025-11-271,124.01,125.01,116.01,125.0-2.0-0.18%55,800
2025-11-261,121.01,133.01,118.01,127.0+18.0+1.62%51,000
2025-11-251,135.01,135.01,109.01,109.0-27.0-2.38%42,300
2025-11-211,122.01,137.01,119.01,136.0+15.0+1.34%68,700
2025-11-201,111.01,122.01,107.01,121.0+11.0+0.99%37,100
2025-11-191,115.01,118.01,103.01,110.0-1.0-0.09%61,600
2025-11-181,112.01,129.01,110.01,111.0-5.0-0.45%80,000
2025-11-171,150.01,150.01,112.01,116.0-34.0-2.96%112,200
2025-11-141,139.01,152.01,129.01,150.0+10.0+0.88%178,100
2025-11-131,124.01,140.01,109.01,140.0+76.0+7.14%285,700
2025-11-121,066.01,076.01,064.01,064.0+3.0+0.28%66,100
2025-11-111,066.01,067.01,054.01,061.0-3.0-0.28%41,900
2025-11-101,049.01,064.01,047.01,064.0+20.0+1.92%62,400
2025-11-071,035.01,047.01,034.01,044.0+9.0+0.87%39,100
2025-11-061,036.01,041.01,028.01,035.0+3.0+0.29%33,900
2025-11-051,030.01,035.01,027.01,032.0+1.0+0.10%43,800
2025-11-041,031.01,035.01,023.01,031.00.00.00%52,700
2025-10-311,024.01,033.01,023.01,031.0+8.0+0.78%58,900
2025-10-301,030.01,036.01,023.01,023.0-4.0-0.39%191,300
2025-10-291,038.01,038.01,026.01,027.0-12.0-1.15%108,600
2025-10-281,053.01,054.01,039.01,039.0-16.0-1.52%83,400
2025-10-271,060.01,063.01,052.01,055.0+1.0+0.09%42,700
2025-10-241,081.01,081.01,054.01,054.0-17.0-1.59%61,100
2025-10-231,079.01,082.01,071.01,071.0-3.0-0.28%30,600
2025-10-221,070.01,081.01,070.01,074.0+2.0+0.19%27,200
2025-10-211,068.01,073.01,063.01,072.0+6.0+0.56%47,700
2025-10-201,071.01,076.01,066.01,066.0+4.0+0.38%25,400
2025-10-171,071.01,071.01,061.01,062.0-9.0-0.84%41,600
2025-10-161,090.01,090.01,071.01,071.0-15.0-1.38%39,500
2025-10-151,085.01,090.01,082.01,086.0+9.0+0.84%42,900
2025-10-141,082.01,085.01,073.01,077.0-9.0-0.83%58,200
2025-10-101,078.01,086.01,075.01,086.0+7.0+0.65%42,400
2025-10-091,081.01,086.01,075.01,079.0-2.0-0.19%47,600
2025-10-081,088.01,091.01,081.01,081.0-7.0-0.64%48,400
2025-10-071,100.01,103.01,088.01,088.0-17.0-1.54%45,900
2025-10-061,100.01,109.01,094.01,105.0+19.0+1.75%95,500
2025-10-031,063.01,086.01,060.01,086.0+21.0+1.97%71,900
2025-10-021,075.01,078.01,065.01,065.0-10.0-0.93%41,900
2025-10-011,083.01,086.01,075.01,075.0-10.0-0.92%65,300
2025-09-301,090.01,093.01,083.01,085.0-9.0-0.82%50,900
2025-09-291,105.01,108.01,088.01,094.0-18.0-1.62%73,300
2025-09-261,112.01,115.01,104.01,112.00.00.00%71,600
2025-09-251,112.01,115.01,102.01,112.0+1.0+0.09%67,500
2025-09-241,102.01,111.01,097.01,111.0+9.0+0.82%89,900
2025-09-221,094.01,105.01,090.01,102.0+29.0+2.70%152,200
2025-09-191,080.01,080.01,070.01,073.0-5.0-0.46%40,200
2025-09-181,075.01,079.01,070.01,078.0+3.0+0.28%31,500
2025-09-171,070.01,081.01,067.01,075.0+2.0+0.19%33,500
2025-09-161,068.01,074.01,065.01,073.0+8.0+0.75%41,000
2025-09-121,069.01,073.01,065.01,065.0——43,800

直近120営業日分を表示