KabuInsight

壽屋

7809
スタンダード/その他製品/KOTOBUKIYA 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
2026-03-131,396.01,400.01,396.01,400.0+2.0+0.14%2,300
2026-03-121,402.01,403.01,398.01,398.0-4.0-0.29%3,400
2026-03-111,401.01,411.01,395.01,402.0-2.0-0.14%11,000
2026-03-101,394.01,405.01,386.01,404.0+14.0+1.01%6,000
2026-03-091,383.01,399.01,380.01,390.0-9.0-0.64%11,100
2026-03-061,400.01,401.01,393.01,399.0-2.0-0.14%5,200
2026-03-051,395.01,410.01,394.01,401.0+18.0+1.30%9,200
2026-03-041,382.01,409.01,355.01,383.0-7.0-0.50%27,800
2026-03-031,415.01,415.01,390.01,390.0-25.0-1.77%21,600
2026-03-021,420.01,422.01,406.01,415.0-9.0-0.63%11,900
2026-02-271,419.01,431.01,415.01,424.0+9.0+0.64%9,600
2026-02-261,414.01,423.01,412.01,415.0+1.0+0.07%9,100
2026-02-251,412.01,418.01,412.01,414.0+2.0+0.14%6,300
2026-02-241,410.01,414.01,394.01,412.0+21.0+1.51%19,700
2026-02-201,416.01,416.01,391.01,391.0-24.0-1.70%29,400
2026-02-191,419.01,422.01,411.01,415.0-1.0-0.07%12,800
2026-02-181,411.01,419.01,408.01,416.0+8.0+0.57%9,300
2026-02-171,411.01,419.01,405.01,408.0-1.0-0.07%15,600
2026-02-161,455.01,468.01,390.01,409.0-83.0-5.56%79,200
2026-02-131,500.01,506.01,485.01,492.0-8.0-0.53%36,600
2026-02-121,501.01,514.01,499.01,500.0+1.0+0.07%12,700
2026-02-101,495.01,500.01,492.01,499.0+8.0+0.54%7,100
2026-02-091,497.01,500.01,491.01,491.00.00.00%8,700
2026-02-061,494.01,494.01,491.01,491.0-3.0-0.20%4,300
2026-02-051,503.01,503.01,491.01,494.0-5.0-0.33%8,000
2026-02-041,492.01,499.01,492.01,499.0+7.0+0.47%3,200
2026-02-031,496.01,500.01,490.01,492.0+6.0+0.40%7,500
2026-02-021,487.01,499.01,485.01,486.0-1.0-0.07%3,400
2026-01-301,484.01,489.01,481.01,487.0+2.0+0.13%4,600
2026-01-291,499.01,499.01,477.01,485.0-10.0-0.67%13,000
2026-01-281,503.01,503.01,490.01,495.0+3.0+0.20%6,300
2026-01-271,495.01,499.01,492.01,492.0-2.0-0.13%2,900
2026-01-261,494.01,500.01,490.01,494.00.00.00%7,900
2026-01-231,489.01,502.01,486.01,494.0+10.0+0.67%4,000
2026-01-221,482.01,488.01,479.01,484.0+3.0+0.20%6,600
2026-01-211,496.01,496.01,480.01,481.0-15.0-1.00%18,200
2026-01-201,501.01,501.01,495.01,496.0-5.0-0.33%5,200
2026-01-191,508.01,508.01,498.01,501.0+5.0+0.33%7,700
2026-01-161,498.01,500.01,495.01,496.0-3.0-0.20%4,500
2026-01-151,495.01,504.01,495.01,499.0+4.0+0.27%7,400
2026-01-141,496.01,499.01,490.01,495.0-1.0-0.07%6,400
2026-01-131,515.01,515.01,492.01,496.0-11.0-0.73%18,100
2026-01-091,497.01,507.01,497.01,507.0+10.0+0.67%4,700
2026-01-081,490.01,500.01,484.01,497.0+9.0+0.60%5,700
2026-01-071,494.01,502.01,487.01,488.0-1.0-0.07%11,200
2026-01-061,494.01,495.01,487.01,489.0+3.0+0.20%7,300
2026-01-051,501.01,501.01,482.01,486.0-6.0-0.40%7,100
2025-12-301,477.01,493.01,476.01,492.0+15.0+1.02%5,100
2025-12-291,470.01,483.01,467.01,477.0-5.0-0.34%8,500
2025-12-261,482.01,490.01,477.01,482.0+2.0+0.14%15,300
2025-12-251,493.01,496.01,475.01,480.0-1.0-0.07%18,900
2025-12-241,487.01,490.01,478.01,481.00.00.00%6,900
2025-12-231,494.01,494.01,481.01,481.0-13.0-0.87%9,000
2025-12-221,520.01,520.01,494.01,494.0-9.0-0.60%13,800
2025-12-191,505.01,510.01,497.01,503.0-2.0-0.13%19,700
2025-12-181,500.01,505.01,497.01,505.0+11.0+0.74%5,200
2025-12-171,510.01,510.01,490.01,494.0-16.0-1.06%8,200
2025-12-161,499.01,510.01,499.01,510.0+11.0+0.73%3,500
2025-12-151,495.01,510.01,495.01,499.0+4.0+0.27%5,300
2025-12-121,509.01,509.01,495.01,495.0+7.0+0.47%5,900
2025-12-111,516.01,516.01,488.01,488.0-21.0-1.39%12,100
2025-12-101,522.01,542.01,509.01,509.0-13.0-0.85%10,900
2025-12-091,536.01,547.01,522.01,522.0-15.0-0.98%4,600
2025-12-081,544.01,549.01,537.01,537.0-13.0-0.84%5,100
2025-12-051,560.01,560.01,540.01,550.0-10.0-0.64%4,900
2025-12-041,555.01,563.01,553.01,560.0+9.0+0.58%3,600
2025-12-031,576.01,576.01,551.01,551.0-11.0-0.70%3,900
2025-12-021,585.01,587.01,561.01,562.00.00.00%5,200
2025-12-011,584.01,584.01,560.01,562.0-7.0-0.45%6,300
2025-11-281,587.01,588.01,553.01,569.0-15.0-0.95%6,600
2025-11-271,562.01,600.01,553.01,584.0+11.0+0.70%15,200
2025-11-261,565.01,576.01,565.01,573.0-6.0-0.38%6,200
2025-11-251,590.01,590.01,562.01,579.0+4.0+0.25%14,200
2025-11-211,555.01,580.01,533.01,575.0+20.0+1.29%16,900
2025-11-201,609.01,609.01,555.01,555.0-21.0-1.33%10,100
2025-11-191,561.01,604.01,557.01,576.0+21.0+1.35%10,100
2025-11-181,576.01,588.01,540.01,555.0-32.0-2.02%30,300
2025-11-171,645.01,653.01,531.01,587.0-58.0-3.53%42,000
2025-11-141,629.01,657.01,628.01,645.0+6.0+0.37%12,300
2025-11-131,640.01,649.01,623.01,639.0-9.0-0.55%10,400
2025-11-121,652.01,652.01,630.01,648.0+17.0+1.04%6,300
2025-11-111,640.01,640.01,610.01,631.0-9.0-0.55%4,100
2025-11-101,618.01,640.01,618.01,640.0+22.0+1.36%3,100
2025-11-071,612.01,624.01,601.01,618.0-9.0-0.55%6,700
2025-11-061,614.01,642.01,603.01,627.0+7.0+0.43%8,600
2025-11-051,657.01,657.01,610.01,620.0-37.0-2.23%9,800
2025-11-041,659.01,692.01,633.01,657.0-2.0-0.12%9,300
2025-10-311,669.01,669.01,651.01,659.0-12.0-0.72%5,800
2025-10-301,692.01,692.01,671.01,671.0-21.0-1.24%3,800
2025-10-291,690.01,693.01,683.01,692.0+1.0+0.06%6,500
2025-10-281,691.01,695.01,688.01,691.00.00.00%2,800
2025-10-271,720.01,720.01,690.01,691.0-9.0-0.53%15,700
2025-10-241,700.01,700.01,695.01,700.0+1.0+0.06%5,100
2025-10-231,717.01,717.01,699.01,699.0-10.0-0.59%4,300
2025-10-221,723.01,724.01,709.01,709.0-8.0-0.47%3,900
2025-10-211,706.01,724.01,706.01,717.0+12.0+0.70%6,500
2025-10-201,705.01,726.01,702.01,705.0+5.0+0.29%6,200
2025-10-171,690.01,710.01,690.01,700.0+11.0+0.65%5,400
2025-10-161,692.01,707.01,680.01,689.0-3.0-0.18%6,600
2025-10-151,693.01,717.01,690.01,692.0-1.0-0.06%5,400
2025-10-141,660.01,726.01,660.01,693.0+31.0+1.87%13,600
2025-10-101,720.01,753.01,648.01,662.0-56.0-3.26%20,600
2025-10-091,731.01,758.01,709.01,718.0-36.0-2.05%12,400
2025-10-081,765.01,773.01,740.01,754.0-11.0-0.62%10,800
2025-10-071,795.01,798.01,761.01,765.0-28.0-1.56%7,400
2025-10-061,808.01,808.01,767.01,793.0+10.0+0.56%24,300
2025-10-031,722.01,787.01,722.01,783.0+58.0+3.36%21,900
2025-10-021,697.01,725.01,689.01,725.0+28.0+1.65%28,700
2025-10-011,760.01,774.01,677.01,697.0-59.0-3.36%29,100
2025-09-301,831.01,831.01,756.01,756.0-35.0-1.95%18,100
2025-09-291,783.01,810.01,771.01,791.0+18.0+1.02%27,200
2025-09-261,752.01,785.01,752.01,773.0+16.0+0.91%15,500
2025-09-251,777.01,778.01,750.01,757.0-11.0-0.62%13,100
2025-09-241,734.01,768.01,731.01,768.0+42.0+2.43%19,900
2025-09-221,712.01,726.01,705.01,726.0+26.0+1.53%18,500
2025-09-191,694.01,710.01,694.01,700.0+8.0+0.47%12,300
2025-09-181,683.01,709.01,671.01,692.0+9.0+0.53%12,600
2025-09-171,689.01,699.01,672.01,683.0-4.0-0.24%2,300
2025-09-161,705.01,706.01,682.01,687.0-19.0-1.11%4,800
2025-09-121,665.01,706.01,663.01,706.0——21,200

直近120営業日分を表示