いつも
7694グロース/小売業/itsumo.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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 576.0 | 583.0 | 566.0 | 578.0 | -6.0 | -1.03% | 3,800 |
| 2026-03-12 | 590.0 | 590.0 | 576.0 | 584.0 | -14.0 | -2.34% | 6,300 |
| 2026-03-11 | 602.0 | 612.0 | 581.0 | 598.0 | -8.0 | -1.32% | 18,000 |
| 2026-03-10 | 578.0 | 606.0 | 576.0 | 606.0 | +28.0 | +4.84% | 6,200 |
| 2026-03-09 | 599.0 | 599.0 | 572.0 | 578.0 | -29.0 | -4.78% | 11,400 |
| 2026-03-06 | 610.0 | 611.0 | 593.0 | 607.0 | +1.0 | +0.17% | 10,500 |
| 2026-03-05 | 571.0 | 612.0 | 566.0 | 606.0 | +52.0 | +9.39% | 31,700 |
| 2026-03-04 | 573.0 | 576.0 | 539.0 | 554.0 | -48.0 | -7.97% | 47,200 |
| 2026-03-03 | 634.0 | 634.0 | 602.0 | 602.0 | -22.0 | -3.53% | 28,800 |
| 2026-03-02 | 636.0 | 640.0 | 619.0 | 624.0 | -22.0 | -3.41% | 25,200 |
| 2026-02-27 | 643.0 | 656.0 | 641.0 | 646.0 | +3.0 | +0.47% | 17,800 |
| 2026-02-26 | 621.0 | 644.0 | 619.0 | 643.0 | +17.0 | +2.72% | 22,600 |
| 2026-02-25 | 615.0 | 636.0 | 613.0 | 626.0 | +1.0 | +0.16% | 16,900 |
| 2026-02-24 | 669.0 | 669.0 | 611.0 | 625.0 | -35.0 | -5.30% | 68,100 |
| 2026-02-20 | 641.0 | 744.0 | 635.0 | 660.0 | +13.0 | +2.01% | 317,700 |
| 2026-02-19 | 637.0 | 651.0 | 620.0 | 647.0 | +9.0 | +1.41% | 43,900 |
| 2026-02-18 | 644.0 | 646.0 | 634.0 | 638.0 | -4.0 | -0.62% | 5,200 |
| 2026-02-17 | 637.0 | 650.0 | 632.0 | 642.0 | +6.0 | +0.94% | 21,600 |
| 2026-02-16 | 652.0 | 656.0 | 625.0 | 636.0 | -6.0 | -0.93% | 55,100 |
| 2026-02-13 | 650.0 | 660.0 | 635.0 | 642.0 | -5.0 | -0.77% | 56,200 |
| 2026-02-12 | 651.0 | 662.0 | 642.0 | 647.0 | -7.0 | -1.07% | 45,400 |
| 2026-02-10 | 637.0 | 660.0 | 633.0 | 654.0 | +14.0 | +2.19% | 26,800 |
| 2026-02-09 | 655.0 | 668.0 | 640.0 | 640.0 | -16.0 | -2.44% | 47,600 |
| 2026-02-06 | 652.0 | 664.0 | 645.0 | 656.0 | +4.0 | +0.61% | 35,000 |
| 2026-02-05 | 664.0 | 664.0 | 628.0 | 652.0 | -2.0 | -0.31% | 42,100 |
| 2026-02-04 | 652.0 | 664.0 | 639.0 | 654.0 | -6.0 | -0.91% | 21,400 |
| 2026-02-03 | 655.0 | 662.0 | 651.0 | 660.0 | +9.0 | +1.38% | 16,600 |
| 2026-02-02 | 658.0 | 664.0 | 650.0 | 651.0 | +2.0 | +0.31% | 10,200 |
| 2026-01-30 | 641.0 | 655.0 | 635.0 | 649.0 | +6.0 | +0.93% | 16,500 |
| 2026-01-29 | 641.0 | 652.0 | 635.0 | 643.0 | -5.0 | -0.77% | 19,300 |
| 2026-01-28 | 675.0 | 677.0 | 643.0 | 648.0 | -35.0 | -5.12% | 42,400 |
| 2026-01-27 | 707.0 | 707.0 | 665.0 | 683.0 | +26.0 | +3.96% | 85,200 |
| 2026-01-26 | 679.0 | 679.0 | 657.0 | 657.0 | -22.0 | -3.24% | 39,400 |
| 2026-01-23 | 678.0 | 696.0 | 670.0 | 679.0 | 0.0 | 0.00% | 27,100 |
| 2026-01-22 | 693.0 | 693.0 | 672.0 | 679.0 | -8.0 | -1.16% | 32,200 |
| 2026-01-21 | 687.0 | 697.0 | 669.0 | 687.0 | -10.0 | -1.43% | 43,700 |
| 2026-01-20 | 699.0 | 705.0 | 687.0 | 697.0 | -2.0 | -0.29% | 37,500 |
| 2026-01-19 | 694.0 | 715.0 | 688.0 | 699.0 | +12.0 | +1.75% | 45,400 |
| 2026-01-16 | 686.0 | 695.0 | 677.0 | 687.0 | -2.0 | -0.29% | 31,900 |
| 2026-01-15 | 694.0 | 706.0 | 689.0 | 689.0 | -3.0 | -0.43% | 30,700 |
| 2026-01-14 | 713.0 | 719.0 | 692.0 | 692.0 | -23.0 | -3.22% | 73,300 |
| 2026-01-13 | 736.0 | 744.0 | 712.0 | 715.0 | -25.0 | -3.38% | 45,300 |
| 2026-01-09 | 710.0 | 757.0 | 701.0 | 740.0 | +27.0 | +3.79% | 58,500 |
| 2026-01-08 | 707.0 | 731.0 | 702.0 | 713.0 | -8.0 | -1.11% | 41,600 |
| 2026-01-07 | 762.0 | 762.0 | 714.0 | 721.0 | -52.0 | -6.73% | 86,300 |
| 2026-01-06 | 795.0 | 803.0 | 745.0 | 773.0 | -22.0 | -2.77% | 143,800 |
| 2026-01-05 | 771.0 | 849.0 | 720.0 | 795.0 | +13.0 | +1.66% | 621,000 |
| 2025-12-30 | 850.0 | 910.0 | 770.0 | 782.0 | +22.0 | +2.89% | 804,500 |
| 2025-12-29 | 760.0 | 760.0 | 760.0 | 760.0 | +100.0 | +15.15% | 6,300 |
| 2025-12-26 | 557.0 | 660.0 | 557.0 | 660.0 | +100.0 | +17.86% | 182,700 |
| 2025-12-25 | 567.0 | 571.0 | 550.0 | 560.0 | -17.0 | -2.95% | 36,100 |
| 2025-12-24 | 529.0 | 587.0 | 529.0 | 577.0 | +48.0 | +9.07% | 75,400 |
| 2025-12-23 | 527.0 | 532.0 | 516.0 | 529.0 | 0.0 | 0.00% | 22,300 |
| 2025-12-22 | 557.0 | 557.0 | 526.0 | 529.0 | -33.0 | -5.87% | 24,400 |
| 2025-12-19 | 562.0 | 562.0 | 548.0 | 562.0 | -2.0 | -0.35% | 11,100 |
| 2025-12-18 | 572.0 | 572.0 | 550.0 | 564.0 | -10.0 | -1.74% | 11,700 |
| 2025-12-17 | 592.0 | 592.0 | 574.0 | 574.0 | -19.0 | -3.20% | 9,900 |
| 2025-12-16 | 582.0 | 593.0 | 579.0 | 593.0 | +5.0 | +0.85% | 7,500 |
| 2025-12-15 | 585.0 | 590.0 | 570.0 | 588.0 | +3.0 | +0.51% | 7,500 |
| 2025-12-12 | 559.0 | 586.0 | 559.0 | 585.0 | +26.0 | +4.65% | 10,800 |
| 2025-12-11 | 554.0 | 560.0 | 553.0 | 559.0 | -5.0 | -0.89% | 9,500 |
| 2025-12-10 | 550.0 | 565.0 | 543.0 | 564.0 | +9.0 | +1.62% | 10,500 |
| 2025-12-09 | 570.0 | 575.0 | 550.0 | 555.0 | -22.0 | -3.81% | 13,300 |
| 2025-12-08 | 579.0 | 579.0 | 563.0 | 577.0 | -9.0 | -1.54% | 13,400 |
| 2025-12-05 | 579.0 | 586.0 | 574.0 | 586.0 | +17.0 | +2.99% | 11,300 |
| 2025-12-04 | 568.0 | 575.0 | 565.0 | 569.0 | -9.0 | -1.56% | 9,600 |
| 2025-12-03 | 597.0 | 597.0 | 566.0 | 578.0 | -23.0 | -3.83% | 12,400 |
| 2025-12-02 | 607.0 | 607.0 | 592.0 | 601.0 | 0.0 | 0.00% | 7,300 |
| 2025-12-01 | 625.0 | 626.0 | 600.0 | 601.0 | -18.0 | -2.91% | 6,200 |
| 2025-11-28 | 599.0 | 619.0 | 599.0 | 619.0 | +15.0 | +2.48% | 6,900 |
| 2025-11-27 | 598.0 | 604.0 | 587.0 | 604.0 | +6.0 | +1.00% | 8,500 |
| 2025-11-26 | 590.0 | 599.0 | 561.0 | 598.0 | +8.0 | +1.36% | 27,200 |
| 2025-11-25 | 610.0 | 610.0 | 586.0 | 590.0 | -10.0 | -1.67% | 9,900 |
| 2025-11-21 | 596.0 | 614.0 | 581.0 | 600.0 | +4.0 | +0.67% | 20,400 |
| 2025-11-20 | 620.0 | 627.0 | 592.0 | 596.0 | -28.0 | -4.49% | 18,100 |
| 2025-11-19 | 660.0 | 668.0 | 623.0 | 624.0 | -26.0 | -4.00% | 18,300 |
| 2025-11-18 | 686.0 | 686.0 | 619.0 | 650.0 | -50.0 | -7.14% | 55,900 |
| 2025-11-17 | 820.0 | 827.0 | 695.0 | 700.0 | -135.0 | -16.17% | 66,500 |
| 2025-11-14 | 849.0 | 854.0 | 835.0 | 835.0 | -15.0 | -1.76% | 17,100 |
| 2025-11-13 | 845.0 | 850.0 | 838.0 | 850.0 | +4.0 | +0.47% | 4,700 |
| 2025-11-12 | 833.0 | 846.0 | 833.0 | 846.0 | +17.0 | +2.05% | 12,300 |
| 2025-11-11 | 819.0 | 831.0 | 819.0 | 829.0 | +8.0 | +0.97% | 9,700 |
| 2025-11-10 | 824.0 | 838.0 | 821.0 | 821.0 | -3.0 | -0.36% | 7,100 |
| 2025-11-07 | 822.0 | 831.0 | 811.0 | 824.0 | -3.0 | -0.36% | 14,800 |
| 2025-11-06 | 824.0 | 839.0 | 824.0 | 827.0 | -4.0 | -0.48% | 11,000 |
| 2025-11-05 | 841.0 | 841.0 | 801.0 | 831.0 | -2.0 | -0.24% | 20,800 |
| 2025-11-04 | 819.0 | 836.0 | 815.0 | 833.0 | +16.0 | +1.96% | 7,900 |
| 2025-10-31 | 809.0 | 850.0 | 809.0 | 817.0 | +10.0 | +1.24% | 17,700 |
| 2025-10-30 | 802.0 | 819.0 | 802.0 | 807.0 | +5.0 | +0.62% | 12,200 |
| 2025-10-29 | 824.0 | 825.0 | 802.0 | 802.0 | -23.0 | -2.79% | 17,100 |
| 2025-10-28 | 830.0 | 837.0 | 825.0 | 825.0 | -7.0 | -0.84% | 4,200 |
| 2025-10-27 | 803.0 | 859.0 | 803.0 | 832.0 | +23.0 | +2.84% | 35,400 |
| 2025-10-24 | 833.0 | 833.0 | 801.0 | 809.0 | -25.0 | -3.00% | 31,800 |
| 2025-10-23 | 835.0 | 849.0 | 833.0 | 834.0 | -11.0 | -1.30% | 5,200 |
| 2025-10-22 | 839.0 | 856.0 | 832.0 | 845.0 | +19.0 | +2.30% | 17,600 |
| 2025-10-21 | 829.0 | 847.0 | 823.0 | 826.0 | -5.0 | -0.60% | 15,100 |
| 2025-10-20 | 836.0 | 843.0 | 818.0 | 831.0 | +10.0 | +1.22% | 27,400 |
| 2025-10-17 | 823.0 | 843.0 | 819.0 | 821.0 | 0.0 | 0.00% | 12,300 |
| 2025-10-16 | 824.0 | 833.0 | 819.0 | 821.0 | -9.0 | -1.08% | 4,400 |
| 2025-10-15 | 812.0 | 841.0 | 812.0 | 830.0 | +18.0 | +2.22% | 11,600 |
| 2025-10-14 | 809.0 | 840.0 | 801.0 | 812.0 | -20.0 | -2.40% | 20,700 |
| 2025-10-10 | 820.0 | 836.0 | 815.0 | 832.0 | +12.0 | +1.46% | 10,900 |
| 2025-10-09 | 841.0 | 844.0 | 820.0 | 820.0 | -6.0 | -0.73% | 14,600 |
| 2025-10-08 | 824.0 | 841.0 | 815.0 | 826.0 | +2.0 | +0.24% | 10,000 |
| 2025-10-07 | 841.0 | 841.0 | 824.0 | 824.0 | -13.0 | -1.55% | 25,500 |
| 2025-10-06 | 832.0 | 846.0 | 832.0 | 837.0 | +7.0 | +0.84% | 14,100 |
| 2025-10-03 | 828.0 | 855.0 | 828.0 | 830.0 | -1.0 | -0.12% | 13,100 |
| 2025-10-02 | 823.0 | 838.0 | 819.0 | 831.0 | +8.0 | +0.97% | 20,000 |
| 2025-10-01 | 835.0 | 846.0 | 822.0 | 823.0 | -17.0 | -2.02% | 22,200 |
| 2025-09-30 | 838.0 | 854.0 | 837.0 | 840.0 | +3.0 | +0.36% | 7,800 |
| 2025-09-29 | 832.0 | 853.0 | 828.0 | 837.0 | -9.0 | -1.06% | 24,200 |
| 2025-09-26 | 853.0 | 862.0 | 839.0 | 846.0 | -14.0 | -1.63% | 21,000 |
| 2025-09-25 | 875.0 | 891.0 | 860.0 | 860.0 | -15.0 | -1.71% | 13,100 |
| 2025-09-24 | 893.0 | 899.0 | 860.0 | 875.0 | -9.0 | -1.02% | 30,600 |
| 2025-09-22 | 900.0 | 913.0 | 884.0 | 884.0 | +4.0 | +0.45% | 68,900 |
| 2025-09-19 | 875.0 | 893.0 | 870.0 | 880.0 | +6.0 | +0.69% | 35,600 |
| 2025-09-18 | 888.0 | 888.0 | 859.0 | 874.0 | -6.0 | -0.68% | 23,500 |
| 2025-09-17 | 862.0 | 894.0 | 861.0 | 880.0 | +17.0 | +1.97% | 50,300 |
| 2025-09-16 | 840.0 | 870.0 | 826.0 | 863.0 | +27.0 | +3.23% | 27,000 |
| 2025-09-12 | 858.0 | 880.0 | 835.0 | 836.0 | — | — | 34,000 |
直近120営業日分を表示