KabuInsight

ＮＡＴＴＹ　ＳＷＡＮＫＹホールディングス

7674
グロース/小売業/NATTY SWANKY holdings 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
2026-03-132,550.02,550.02,532.02,532.0-20.0-0.78%8,300
2026-03-122,585.02,585.02,547.02,552.0-35.0-1.35%10,800
2026-03-112,592.02,598.02,586.02,587.0-4.0-0.15%5,500
2026-03-102,595.02,599.02,591.02,591.0-4.0-0.15%3,900
2026-03-092,600.02,609.02,591.02,595.0-1.0-0.04%4,900
2026-03-062,605.02,614.02,596.02,596.0-16.0-0.61%2,700
2026-03-052,594.02,612.02,594.02,612.0+20.0+0.77%3,200
2026-03-042,600.02,602.02,592.02,592.0-7.0-0.27%5,700
2026-03-032,618.02,618.02,599.02,599.0-9.0-0.35%7,200
2026-03-022,608.02,617.02,603.02,608.0-2.0-0.08%3,800
2026-02-272,601.02,610.02,600.02,610.0+9.0+0.35%3,900
2026-02-262,600.02,610.02,600.02,601.0+1.0+0.04%3,700
2026-02-252,601.02,603.02,600.02,600.0-1.0-0.04%5,100
2026-02-242,610.02,610.02,600.02,601.0-6.0-0.23%6,600
2026-02-202,614.02,615.02,607.02,607.0-7.0-0.27%3,900
2026-02-192,616.02,627.02,614.02,614.0-2.0-0.08%4,200
2026-02-182,619.02,628.02,612.02,616.0+6.0+0.23%3,100
2026-02-172,618.02,620.02,607.02,610.0-8.0-0.31%3,800
2026-02-162,610.02,626.02,604.02,618.0+6.0+0.23%7,300
2026-02-132,656.02,656.02,605.02,612.0-44.0-1.66%10,100
2026-02-122,710.02,720.02,653.02,656.0-49.0-1.81%10,200
2026-02-102,603.02,729.02,602.02,705.0+93.0+3.56%17,600
2026-02-092,701.02,712.02,600.02,612.0-90.0-3.33%29,100
2026-02-062,785.02,785.02,701.02,702.0-85.0-3.05%22,300
2026-02-052,820.02,830.02,787.02,787.0-43.0-1.52%14,800
2026-02-042,859.02,859.02,830.02,830.0-32.0-1.12%11,900
2026-02-032,876.02,879.02,862.02,862.0-14.0-0.49%10,200
2026-02-022,885.02,889.02,876.02,876.0-15.0-0.52%9,200
2026-01-302,890.02,891.02,884.02,891.0+1.0+0.03%8,700
2026-01-292,901.02,902.02,880.02,890.0-115.0-3.83%27,200
2026-01-283,035.03,035.03,005.03,005.0-30.0-0.99%22,800
2026-01-273,040.03,040.03,035.03,035.0-5.0-0.16%8,300
2026-01-263,040.03,045.03,035.03,040.0-5.0-0.16%9,200
2026-01-233,040.03,045.03,035.03,045.0+10.0+0.33%4,000
2026-01-223,035.03,045.03,035.03,035.0-10.0-0.33%4,900
2026-01-213,040.03,045.03,035.03,045.0+5.0+0.16%4,500
2026-01-203,045.03,045.03,040.03,040.0-5.0-0.16%3,100
2026-01-193,040.03,045.03,035.03,045.0+5.0+0.16%6,700
2026-01-163,040.03,045.03,040.03,040.0-5.0-0.16%4,000
2026-01-153,040.03,045.03,040.03,045.0+5.0+0.16%4,000
2026-01-143,045.03,050.03,040.03,040.0-10.0-0.33%4,700
2026-01-133,050.03,050.03,040.03,050.00.00.00%6,500
2026-01-093,040.03,050.03,040.03,050.0+10.0+0.33%2,400
2026-01-083,050.03,050.03,035.03,040.0-10.0-0.33%6,200
2026-01-073,040.03,050.03,035.03,050.0+10.0+0.33%4,800
2026-01-063,035.03,050.03,035.03,040.00.00.00%4,900
2026-01-053,050.03,050.03,035.03,040.0-5.0-0.16%7,700
2025-12-303,050.03,050.03,035.03,045.0+10.0+0.33%6,900
2025-12-293,015.03,045.03,015.03,035.0+20.0+0.66%8,000
2025-12-263,015.03,015.03,010.03,015.00.00.00%11,200
2025-12-253,025.03,025.03,015.03,015.0-10.0-0.33%7,800
2025-12-243,025.03,025.03,015.03,025.0+5.0+0.17%6,600
2025-12-233,020.03,025.03,015.03,020.00.00.00%6,900
2025-12-223,035.03,035.03,020.03,020.0-15.0-0.49%6,600
2025-12-193,050.03,055.03,035.03,035.0-15.0-0.49%5,600
2025-12-183,060.03,060.03,050.03,050.0-5.0-0.16%2,700
2025-12-173,055.03,060.03,055.03,055.00.00.00%1,300
2025-12-163,050.03,060.03,045.03,055.0+5.0+0.16%2,900
2025-12-153,050.03,055.03,045.03,050.0-5.0-0.16%6,800
2025-12-123,055.03,060.03,055.03,055.00.00.00%1,700
2025-12-113,065.03,070.03,055.03,055.0-5.0-0.16%1,500
2025-12-103,060.03,060.03,055.03,060.0-5.0-0.16%1,400
2025-12-093,095.03,095.03,065.03,065.0-25.0-0.81%3,100
2025-12-083,085.03,100.03,080.03,090.0-10.0-0.32%3,200
2025-12-053,100.03,100.03,090.03,100.0-10.0-0.32%2,100
2025-12-043,100.03,110.03,095.03,110.0+10.0+0.32%1,700
2025-12-033,115.03,115.03,100.03,100.0-15.0-0.48%1,800
2025-12-023,110.03,115.03,100.03,115.0+5.0+0.16%2,400
2025-12-013,100.03,110.03,100.03,110.0+20.0+0.65%4,100
2025-11-283,090.03,090.03,085.03,090.0+10.0+0.32%1,700
2025-11-273,060.03,080.03,060.03,080.0+20.0+0.65%2,400
2025-11-263,050.03,060.03,050.03,060.0-10.0-0.33%2,700
2025-11-253,050.03,070.03,050.03,070.0+20.0+0.66%2,000
2025-11-213,050.03,055.03,040.03,050.0+15.0+0.49%1,900
2025-11-203,040.03,045.03,035.03,035.0-5.0-0.16%1,700
2025-11-193,040.03,040.03,035.03,040.00.00.00%1,100
2025-11-183,040.03,040.03,040.03,040.00.00.00%1,400
2025-11-173,050.03,050.03,040.03,040.0-5.0-0.16%1,900
2025-11-143,035.03,045.03,035.03,045.00.00.00%1,300
2025-11-133,035.03,045.03,035.03,045.0+10.0+0.33%1,200
2025-11-123,040.03,045.03,035.03,035.0+5.0+0.17%900
2025-11-113,050.03,050.03,030.03,030.0-10.0-0.33%2,200
2025-11-103,040.03,050.03,040.03,040.00.00.00%2,900
2025-11-073,040.03,040.03,030.03,040.00.00.00%1,200
2025-11-063,035.03,045.03,035.03,040.0+10.0+0.33%1,600
2025-11-053,025.03,035.03,025.03,030.0+5.0+0.17%2,400
2025-11-043,015.03,035.03,015.03,025.0+15.0+0.50%2,700
2025-10-313,020.03,020.03,005.03,010.0-10.0-0.33%2,000
2025-10-303,010.03,025.03,000.03,020.0+5.0+0.17%6,500
2025-10-293,020.03,020.03,015.03,015.00.00.00%2,700
2025-10-283,035.03,035.03,015.03,015.0-5.0-0.17%2,000
2025-10-273,020.03,030.03,020.03,020.00.00.00%1,600
2025-10-243,045.03,045.03,020.03,020.0-25.0-0.82%3,000
2025-10-233,035.03,045.03,030.03,045.0+10.0+0.33%2,000
2025-10-223,030.03,035.03,030.03,035.0+5.0+0.17%1,200
2025-10-213,040.03,040.03,030.03,030.0-10.0-0.33%2,100
2025-10-203,045.03,050.03,040.03,040.0-5.0-0.16%2,100
2025-10-173,025.03,050.03,025.03,045.0+30.0+1.00%1,500
2025-10-163,030.03,030.03,015.03,015.0-15.0-0.50%2,400
2025-10-153,025.03,030.03,025.03,030.0+5.0+0.17%1,100
2025-10-143,025.03,035.03,025.03,025.0-15.0-0.49%2,200
2025-10-103,040.03,060.03,035.03,040.0-5.0-0.16%1,400
2025-10-093,060.03,060.03,040.03,045.0-10.0-0.33%1,400
2025-10-083,045.03,065.03,045.03,055.0+15.0+0.49%4,800
2025-10-073,045.03,045.03,035.03,040.0+5.0+0.16%1,300
2025-10-063,035.03,045.03,030.03,035.0+15.0+0.50%3,300
2025-10-033,020.03,025.03,015.03,020.0+15.0+0.50%1,800
2025-10-023,010.03,015.03,005.03,005.0-5.0-0.17%2,600
2025-10-013,015.03,020.03,010.03,010.0-10.0-0.33%1,800
2025-09-303,020.03,030.03,020.03,020.0+5.0+0.17%1,600
2025-09-293,030.03,030.03,010.03,015.00.00.00%2,800
2025-09-263,010.03,030.03,010.03,015.0+15.0+0.50%6,200
2025-09-253,005.03,010.03,000.03,000.0-5.0-0.17%4,700
2025-09-243,015.03,015.03,005.03,005.0-10.0-0.33%5,900
2025-09-223,040.03,040.03,015.03,015.0-30.0-0.99%8,100
2025-09-193,050.03,055.03,045.03,045.0-5.0-0.16%4,600
2025-09-183,050.03,060.03,050.03,050.00.00.00%3,700
2025-09-173,050.03,070.03,045.03,050.0-10.0-0.33%7,400
2025-09-163,100.03,110.03,060.03,060.0-55.0-1.77%19,900
2025-09-123,130.03,130.03,115.03,115.0——2,600

直近120営業日分を表示