KabuInsight

蝶理

8014
プライム/卸売業/CHORI 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
2026-03-134,115.04,220.04,115.04,165.0-20.0-0.48%26,100
2026-03-124,260.04,260.04,180.04,185.0-115.0-2.67%24,500
2026-03-114,275.04,335.04,275.04,300.0+25.0+0.58%22,300
2026-03-104,210.04,330.04,180.04,275.0+130.0+3.14%24,200
2026-03-094,140.04,180.04,045.04,145.0-205.0-4.71%32,300
2026-03-064,360.04,365.04,265.04,350.0-80.0-1.81%21,100
2026-03-054,400.04,480.04,365.04,430.0+135.0+3.14%32,400
2026-03-044,420.04,420.04,215.04,295.0-195.0-4.34%42,500
2026-03-034,665.04,665.04,485.04,490.0-200.0-4.26%33,500
2026-03-024,550.04,745.04,535.04,690.0+40.0+0.86%37,100
2026-02-274,595.04,675.04,580.04,650.0+5.0+0.11%28,900
2026-02-264,540.04,700.04,540.04,645.0+105.0+2.31%52,300
2026-02-254,540.04,615.04,510.04,540.0+15.0+0.33%23,100
2026-02-244,525.04,560.04,430.04,525.0+25.0+0.56%25,200
2026-02-204,500.04,510.04,410.04,500.0-20.0-0.44%30,900
2026-02-194,500.04,555.04,500.04,520.0-15.0-0.33%16,000
2026-02-184,470.04,535.04,460.04,535.0+135.0+3.07%32,300
2026-02-174,510.04,520.04,400.04,400.0-155.0-3.40%24,900
2026-02-164,530.04,555.04,490.04,555.0+40.0+0.89%32,300
2026-02-134,615.04,615.04,505.04,515.0-30.0-0.66%40,400
2026-02-124,445.04,590.04,445.04,545.0+75.0+1.68%32,900
2026-02-104,440.04,540.04,425.04,470.0+55.0+1.25%33,700
2026-02-094,400.04,440.04,360.04,415.0+45.0+1.03%23,700
2026-02-064,260.04,385.04,260.04,370.0+135.0+3.19%44,600
2026-02-054,290.04,290.04,230.04,235.0-20.0-0.47%19,100
2026-02-044,180.04,285.04,170.04,255.0+50.0+1.19%20,800
2026-02-034,115.04,255.04,050.04,205.0+90.0+2.19%39,600
2026-02-024,075.04,255.04,005.04,115.0+175.0+4.44%76,500
2026-01-304,010.04,070.03,905.03,940.0-70.0-1.75%33,600
2026-01-294,005.04,055.03,955.04,010.0-10.0-0.25%30,400
2026-01-284,030.04,055.04,000.04,020.0-55.0-1.35%21,600
2026-01-274,060.04,090.04,025.04,075.00.00.00%25,800
2026-01-264,090.04,095.04,040.04,075.0-70.0-1.69%28,000
2026-01-234,185.04,195.04,145.04,145.0-45.0-1.07%21,200
2026-01-224,120.04,235.04,105.04,190.0+75.0+1.82%24,700
2026-01-214,105.04,130.04,085.04,115.0-15.0-0.36%25,100
2026-01-204,170.04,170.04,095.04,130.0-65.0-1.55%25,200
2026-01-194,285.04,285.04,190.04,195.0-90.0-2.10%24,400
2026-01-164,175.04,300.04,155.04,285.0+105.0+2.51%24,800
2026-01-154,220.04,225.04,175.04,180.0-40.0-0.95%19,900
2026-01-144,125.04,225.04,125.04,220.0+55.0+1.32%21,600
2026-01-134,145.04,175.04,100.04,165.0+60.0+1.46%21,000
2026-01-094,095.04,115.04,080.04,105.0+10.0+0.24%13,800
2026-01-084,090.04,125.04,085.04,095.0+5.0+0.12%17,700
2026-01-074,115.04,170.04,090.04,090.0-35.0-0.85%17,300
2026-01-064,065.04,140.04,065.04,125.0+40.0+0.98%18,200
2026-01-054,070.04,110.04,060.04,085.0-10.0-0.24%18,200
2025-12-304,075.04,115.04,075.04,095.0-25.0-0.61%11,900
2025-12-294,140.04,140.04,070.04,120.0+20.0+0.49%19,300
2025-12-264,070.04,100.04,060.04,100.0+30.0+0.74%10,300
2025-12-254,100.04,100.04,050.04,070.0+15.0+0.37%16,300
2025-12-244,095.04,095.04,055.04,055.0-40.0-0.98%9,200
2025-12-234,110.04,135.04,085.04,095.0+5.0+0.12%10,400
2025-12-224,150.04,150.04,090.04,090.0-5.0-0.12%15,300
2025-12-194,040.04,120.04,030.04,095.0+50.0+1.24%28,400
2025-12-184,010.04,060.03,995.04,045.0+35.0+0.87%12,300
2025-12-173,995.04,030.03,950.04,010.0+15.0+0.38%15,800
2025-12-164,015.04,030.03,990.03,995.0-45.0-1.11%21,800
2025-12-154,045.04,065.04,015.04,040.0-5.0-0.12%18,000
2025-12-124,030.04,070.04,025.04,045.0+65.0+1.63%31,200
2025-12-114,050.04,085.03,980.03,980.0-95.0-2.33%22,900
2025-12-104,040.04,095.04,040.04,075.0+25.0+0.62%19,500
2025-12-094,060.04,100.04,015.04,050.0-15.0-0.37%21,500
2025-12-084,095.04,095.04,045.04,065.00.00.00%16,000
2025-12-054,110.04,110.04,040.04,065.0-45.0-1.09%22,500
2025-12-044,075.04,115.04,065.04,110.0-5.0-0.12%17,100
2025-12-034,055.04,160.04,045.04,115.0+55.0+1.35%23,000
2025-12-024,155.04,155.04,040.04,060.0-105.0-2.52%14,300
2025-12-014,215.04,270.04,155.04,165.0-10.0-0.24%29,400
2025-11-284,050.04,180.04,050.04,175.0+85.0+2.08%16,500
2025-11-274,000.04,100.04,000.04,090.0+80.0+2.00%19,000
2025-11-263,990.04,025.03,970.04,010.0+60.0+1.52%16,400
2025-11-253,990.03,990.03,920.03,950.0-15.0-0.38%18,500
2025-11-213,850.03,965.03,840.03,965.0+95.0+2.45%18,400
2025-11-203,845.03,885.03,835.03,870.0+30.0+0.78%15,500
2025-11-193,790.03,905.03,780.03,840.0+40.0+1.05%20,600
2025-11-183,875.03,875.03,770.03,800.0-75.0-1.94%16,600
2025-11-173,935.03,935.03,860.03,875.0-95.0-2.39%14,000
2025-11-143,895.03,995.03,880.03,970.0+55.0+1.40%33,400
2025-11-133,895.03,935.03,865.03,915.0+40.0+1.03%15,600
2025-11-123,885.03,885.03,825.03,875.0+30.0+0.78%14,400
2025-11-113,825.03,860.03,765.03,845.0+15.0+0.39%13,700
2025-11-103,825.03,870.03,815.03,830.00.00.00%13,000
2025-11-073,850.03,850.03,790.03,830.0-20.0-0.52%11,900
2025-11-063,855.03,900.03,840.03,850.0+20.0+0.52%14,800
2025-11-053,865.03,885.03,760.03,830.0-60.0-1.54%23,400
2025-11-043,905.03,940.03,815.03,890.0-85.0-2.14%31,500
2025-10-313,560.03,975.03,560.03,975.0+465.0+13.25%152,300
2025-10-303,775.03,795.03,405.03,510.0-195.0-5.26%87,200
2025-10-293,835.03,835.03,705.03,705.0-120.0-3.14%24,700
2025-10-284,015.04,015.03,810.03,825.0-190.0-4.73%22,000
2025-10-273,940.04,015.03,940.04,015.0+75.0+1.90%17,200
2025-10-243,935.03,960.03,915.03,940.0-10.0-0.25%14,100
2025-10-233,910.03,960.03,865.03,950.0+55.0+1.41%15,900
2025-10-223,820.03,915.03,810.03,895.0+65.0+1.70%14,700
2025-10-213,800.03,860.03,795.03,830.0+45.0+1.19%16,100
2025-10-203,780.03,800.03,740.03,785.0+50.0+1.34%14,900
2025-10-173,760.03,760.03,705.03,735.0-40.0-1.06%17,100
2025-10-163,825.03,850.03,770.03,775.0-30.0-0.79%12,900
2025-10-153,775.03,805.03,770.03,805.0+70.0+1.87%18,300
2025-10-143,795.03,815.03,710.03,735.0-65.0-1.71%20,900
2025-10-103,840.03,845.03,800.03,800.0-100.0-2.56%33,800
2025-10-093,850.03,930.03,830.03,900.0-20.0-0.51%26,200
2025-10-084,040.04,070.03,920.03,920.0-95.0-2.37%30,900
2025-10-074,045.04,085.03,990.04,015.0-15.0-0.37%30,300
2025-10-064,000.04,035.03,925.04,030.0+140.0+3.60%31,400
2025-10-033,940.03,990.03,885.03,890.0-20.0-0.51%32,400
2025-10-023,860.03,965.03,860.03,910.0+50.0+1.30%22,700
2025-10-013,980.04,025.03,855.03,860.0-75.0-1.91%35,000
2025-09-303,910.03,970.03,905.03,935.0+50.0+1.29%26,600
2025-09-293,975.03,975.03,855.03,885.0-90.0-2.26%23,400
2025-09-263,925.03,975.03,915.03,975.0+50.0+1.27%23,800
2025-09-253,900.03,925.03,865.03,925.0+30.0+0.77%17,100
2025-09-243,900.03,920.03,840.03,895.0+30.0+0.78%12,400
2025-09-223,890.03,900.03,855.03,865.0-10.0-0.26%10,800
2025-09-193,840.03,900.03,840.03,875.0+50.0+1.31%22,300
2025-09-183,860.03,860.03,795.03,825.0-20.0-0.52%16,300
2025-09-173,905.03,905.03,845.03,845.0-70.0-1.79%10,600
2025-09-163,875.03,940.03,875.03,915.0+50.0+1.29%13,000
2025-09-123,875.03,885.03,830.03,865.0——27,400

直近120営業日分を表示