千趣会
8165スタンダード/小売業/SENSHUKAI 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 129.0 | 130.0 | 128.0 | 129.0 | 0.0 | 0.00% | 129,400 |
| 2026-03-12 | 129.0 | 131.0 | 128.0 | 129.0 | 0.0 | 0.00% | 191,100 |
| 2026-03-11 | 128.0 | 131.0 | 128.0 | 129.0 | +1.0 | +0.78% | 296,000 |
| 2026-03-10 | 129.0 | 130.0 | 128.0 | 128.0 | 0.0 | 0.00% | 244,900 |
| 2026-03-09 | 130.0 | 131.0 | 127.0 | 128.0 | -4.0 | -3.03% | 414,100 |
| 2026-03-06 | 130.0 | 132.0 | 129.0 | 132.0 | +2.0 | +1.54% | 242,300 |
| 2026-03-05 | 134.0 | 134.0 | 130.0 | 130.0 | +1.0 | +0.78% | 337,900 |
| 2026-03-04 | 131.0 | 132.0 | 127.0 | 129.0 | -4.0 | -3.01% | 554,400 |
| 2026-03-03 | 136.0 | 138.0 | 131.0 | 133.0 | -3.0 | -2.21% | 730,100 |
| 2026-03-02 | 140.0 | 140.0 | 136.0 | 136.0 | -6.0 | -4.23% | 419,600 |
| 2026-02-27 | 140.0 | 142.0 | 139.0 | 142.0 | +3.0 | +2.16% | 515,400 |
| 2026-02-26 | 134.0 | 140.0 | 134.0 | 139.0 | +4.0 | +2.96% | 446,200 |
| 2026-02-25 | 135.0 | 138.0 | 133.0 | 135.0 | +2.0 | +1.50% | 494,900 |
| 2026-02-24 | 140.0 | 140.0 | 132.0 | 133.0 | -8.0 | -5.67% | 943,300 |
| 2026-02-20 | 143.0 | 144.0 | 141.0 | 141.0 | -3.0 | -2.08% | 419,000 |
| 2026-02-19 | 146.0 | 147.0 | 144.0 | 144.0 | -2.0 | -1.37% | 730,600 |
| 2026-02-18 | 148.0 | 149.0 | 146.0 | 146.0 | -2.0 | -1.35% | 498,600 |
| 2026-02-17 | 150.0 | 150.0 | 147.0 | 148.0 | -3.0 | -1.99% | 735,400 |
| 2026-02-16 | 142.0 | 155.0 | 140.0 | 151.0 | -57.0 | -27.40% | 3,011,700 |
| 2026-02-13 | 208.0 | 210.0 | 205.0 | 208.0 | 0.0 | 0.00% | 191,900 |
| 2026-02-12 | 208.0 | 209.0 | 207.0 | 208.0 | 0.0 | 0.00% | 112,800 |
| 2026-02-10 | 206.0 | 208.0 | 206.0 | 208.0 | +2.0 | +0.97% | 75,100 |
| 2026-02-09 | 207.0 | 207.0 | 205.0 | 206.0 | 0.0 | 0.00% | 116,900 |
| 2026-02-06 | 207.0 | 207.0 | 206.0 | 206.0 | -1.0 | -0.48% | 73,500 |
| 2026-02-05 | 207.0 | 208.0 | 206.0 | 207.0 | 0.0 | 0.00% | 58,400 |
| 2026-02-04 | 205.0 | 207.0 | 205.0 | 207.0 | +1.0 | +0.49% | 74,700 |
| 2026-02-03 | 206.0 | 206.0 | 205.0 | 206.0 | 0.0 | 0.00% | 80,400 |
| 2026-02-02 | 206.0 | 209.0 | 206.0 | 206.0 | 0.0 | 0.00% | 141,700 |
| 2026-01-30 | 203.0 | 206.0 | 203.0 | 206.0 | +3.0 | +1.48% | 167,100 |
| 2026-01-29 | 204.0 | 204.0 | 203.0 | 203.0 | -1.0 | -0.49% | 193,400 |
| 2026-01-28 | 205.0 | 206.0 | 204.0 | 204.0 | -1.0 | -0.49% | 125,500 |
| 2026-01-27 | 205.0 | 206.0 | 205.0 | 205.0 | 0.0 | 0.00% | 122,000 |
| 2026-01-26 | 206.0 | 206.0 | 205.0 | 205.0 | -2.0 | -0.97% | 180,200 |
| 2026-01-23 | 206.0 | 208.0 | 205.0 | 207.0 | +1.0 | +0.49% | 118,800 |
| 2026-01-22 | 206.0 | 207.0 | 205.0 | 206.0 | 0.0 | 0.00% | 70,700 |
| 2026-01-21 | 206.0 | 207.0 | 205.0 | 206.0 | 0.0 | 0.00% | 100,400 |
| 2026-01-20 | 207.0 | 208.0 | 206.0 | 206.0 | -1.0 | -0.48% | 185,900 |
| 2026-01-19 | 207.0 | 209.0 | 207.0 | 207.0 | 0.0 | 0.00% | 93,700 |
| 2026-01-16 | 207.0 | 207.0 | 206.0 | 207.0 | 0.0 | 0.00% | 88,200 |
| 2026-01-15 | 205.0 | 207.0 | 204.0 | 207.0 | +2.0 | +0.98% | 165,900 |
| 2026-01-14 | 205.0 | 206.0 | 205.0 | 205.0 | 0.0 | 0.00% | 141,300 |
| 2026-01-13 | 207.0 | 207.0 | 205.0 | 205.0 | -1.0 | -0.49% | 122,700 |
| 2026-01-09 | 206.0 | 206.0 | 205.0 | 206.0 | +1.0 | +0.49% | 77,900 |
| 2026-01-08 | 206.0 | 207.0 | 205.0 | 205.0 | -1.0 | -0.49% | 156,900 |
| 2026-01-07 | 208.0 | 208.0 | 205.0 | 206.0 | -1.0 | -0.48% | 177,200 |
| 2026-01-06 | 206.0 | 209.0 | 206.0 | 207.0 | +1.0 | +0.49% | 214,700 |
| 2026-01-05 | 206.0 | 207.0 | 205.0 | 206.0 | +1.0 | +0.49% | 200,600 |
| 2025-12-30 | 210.0 | 211.0 | 205.0 | 205.0 | -7.0 | -3.30% | 433,200 |
| 2025-12-29 | 207.0 | 215.0 | 207.0 | 212.0 | -9.0 | -4.07% | 638,100 |
| 2025-12-26 | 224.0 | 224.0 | 221.0 | 221.0 | -2.0 | -0.90% | 451,200 |
| 2025-12-25 | 223.0 | 224.0 | 222.0 | 223.0 | +1.0 | +0.45% | 223,900 |
| 2025-12-24 | 221.0 | 223.0 | 221.0 | 222.0 | +1.0 | +0.45% | 184,000 |
| 2025-12-23 | 221.0 | 222.0 | 221.0 | 221.0 | 0.0 | 0.00% | 192,900 |
| 2025-12-22 | 223.0 | 223.0 | 221.0 | 221.0 | -1.0 | -0.45% | 191,500 |
| 2025-12-19 | 222.0 | 223.0 | 222.0 | 222.0 | 0.0 | 0.00% | 129,100 |
| 2025-12-18 | 223.0 | 223.0 | 221.0 | 222.0 | 0.0 | 0.00% | 98,000 |
| 2025-12-17 | 222.0 | 224.0 | 221.0 | 222.0 | 0.0 | 0.00% | 117,700 |
| 2025-12-16 | 223.0 | 224.0 | 222.0 | 222.0 | 0.0 | 0.00% | 107,900 |
| 2025-12-15 | 221.0 | 223.0 | 220.0 | 222.0 | +2.0 | +0.91% | 155,000 |
| 2025-12-12 | 223.0 | 224.0 | 218.0 | 220.0 | -1.0 | -0.45% | 373,300 |
| 2025-12-11 | 222.0 | 223.0 | 221.0 | 221.0 | 0.0 | 0.00% | 116,800 |
| 2025-12-10 | 222.0 | 223.0 | 221.0 | 221.0 | 0.0 | 0.00% | 100,600 |
| 2025-12-09 | 221.0 | 223.0 | 221.0 | 221.0 | 0.0 | 0.00% | 137,500 |
| 2025-12-08 | 223.0 | 223.0 | 221.0 | 221.0 | -2.0 | -0.90% | 163,600 |
| 2025-12-05 | 223.0 | 224.0 | 223.0 | 223.0 | -1.0 | -0.45% | 113,500 |
| 2025-12-04 | 224.0 | 225.0 | 224.0 | 224.0 | +1.0 | +0.45% | 103,300 |
| 2025-12-03 | 226.0 | 227.0 | 223.0 | 223.0 | -3.0 | -1.33% | 110,600 |
| 2025-12-02 | 228.0 | 229.0 | 225.0 | 226.0 | -2.0 | -0.88% | 147,100 |
| 2025-12-01 | 233.0 | 233.0 | 228.0 | 228.0 | -5.0 | -2.15% | 144,200 |
| 2025-11-28 | 232.0 | 233.0 | 230.0 | 233.0 | +2.0 | +0.87% | 106,300 |
| 2025-11-27 | 230.0 | 232.0 | 229.0 | 231.0 | +2.0 | +0.87% | 129,600 |
| 2025-11-26 | 226.0 | 229.0 | 226.0 | 229.0 | +4.0 | +1.78% | 108,800 |
| 2025-11-25 | 225.0 | 227.0 | 224.0 | 225.0 | +1.0 | +0.45% | 108,100 |
| 2025-11-21 | 221.0 | 224.0 | 221.0 | 224.0 | +3.0 | +1.36% | 134,800 |
| 2025-11-20 | 222.0 | 222.0 | 220.0 | 221.0 | 0.0 | 0.00% | 107,700 |
| 2025-11-19 | 222.0 | 222.0 | 220.0 | 221.0 | 0.0 | 0.00% | 103,800 |
| 2025-11-18 | 222.0 | 222.0 | 220.0 | 221.0 | -1.0 | -0.45% | 102,800 |
| 2025-11-17 | 224.0 | 224.0 | 220.0 | 222.0 | -2.0 | -0.89% | 141,300 |
| 2025-11-14 | 223.0 | 225.0 | 223.0 | 224.0 | 0.0 | 0.00% | 78,600 |
| 2025-11-13 | 224.0 | 224.0 | 223.0 | 224.0 | +1.0 | +0.45% | 84,500 |
| 2025-11-12 | 220.0 | 226.0 | 220.0 | 223.0 | +4.0 | +1.83% | 284,300 |
| 2025-11-11 | 221.0 | 222.0 | 219.0 | 219.0 | -1.0 | -0.45% | 150,200 |
| 2025-11-10 | 222.0 | 222.0 | 220.0 | 220.0 | -1.0 | -0.45% | 174,700 |
| 2025-11-07 | 223.0 | 223.0 | 221.0 | 221.0 | -2.0 | -0.90% | 274,300 |
| 2025-11-06 | 226.0 | 226.0 | 223.0 | 223.0 | -2.0 | -0.89% | 200,300 |
| 2025-11-05 | 226.0 | 227.0 | 225.0 | 225.0 | -1.0 | -0.44% | 90,200 |
| 2025-11-04 | 227.0 | 228.0 | 226.0 | 226.0 | -1.0 | -0.44% | 128,600 |
| 2025-10-31 | 228.0 | 229.0 | 227.0 | 227.0 | -1.0 | -0.44% | 89,700 |
| 2025-10-30 | 229.0 | 230.0 | 228.0 | 228.0 | -1.0 | -0.44% | 82,700 |
| 2025-10-29 | 231.0 | 231.0 | 229.0 | 229.0 | -2.0 | -0.87% | 133,500 |
| 2025-10-28 | 233.0 | 233.0 | 231.0 | 231.0 | -1.0 | -0.43% | 115,100 |
| 2025-10-27 | 233.0 | 234.0 | 232.0 | 232.0 | -1.0 | -0.43% | 75,000 |
| 2025-10-24 | 233.0 | 234.0 | 233.0 | 233.0 | -1.0 | -0.43% | 77,500 |
| 2025-10-23 | 234.0 | 235.0 | 233.0 | 234.0 | 0.0 | 0.00% | 75,700 |
| 2025-10-22 | 234.0 | 236.0 | 233.0 | 234.0 | +1.0 | +0.43% | 71,100 |
| 2025-10-21 | 234.0 | 235.0 | 233.0 | 233.0 | -1.0 | -0.43% | 64,600 |
| 2025-10-20 | 233.0 | 234.0 | 232.0 | 234.0 | +2.0 | +0.86% | 110,800 |
| 2025-10-17 | 233.0 | 234.0 | 232.0 | 232.0 | -1.0 | -0.43% | 57,300 |
| 2025-10-16 | 234.0 | 235.0 | 233.0 | 233.0 | 0.0 | 0.00% | 43,600 |
| 2025-10-15 | 233.0 | 235.0 | 233.0 | 233.0 | +2.0 | +0.87% | 72,700 |
| 2025-10-14 | 235.0 | 235.0 | 231.0 | 231.0 | -4.0 | -1.70% | 129,600 |
| 2025-10-10 | 237.0 | 238.0 | 235.0 | 235.0 | -2.0 | -0.84% | 95,200 |
| 2025-10-09 | 239.0 | 239.0 | 237.0 | 237.0 | -1.0 | -0.42% | 63,000 |
| 2025-10-08 | 238.0 | 239.0 | 238.0 | 238.0 | 0.0 | 0.00% | 72,800 |
| 2025-10-07 | 240.0 | 240.0 | 238.0 | 238.0 | -1.0 | -0.42% | 65,600 |
| 2025-10-06 | 240.0 | 240.0 | 238.0 | 239.0 | +1.0 | +0.42% | 75,700 |
| 2025-10-03 | 238.0 | 239.0 | 238.0 | 238.0 | 0.0 | 0.00% | 53,400 |
| 2025-10-02 | 241.0 | 241.0 | 238.0 | 238.0 | -3.0 | -1.24% | 114,800 |
| 2025-10-01 | 242.0 | 243.0 | 241.0 | 241.0 | -1.0 | -0.41% | 105,900 |
| 2025-09-30 | 244.0 | 244.0 | 242.0 | 242.0 | -1.0 | -0.41% | 43,900 |
| 2025-09-29 | 244.0 | 244.0 | 243.0 | 243.0 | -1.0 | -0.41% | 66,500 |
| 2025-09-26 | 242.0 | 244.0 | 242.0 | 244.0 | 0.0 | 0.00% | 68,100 |
| 2025-09-25 | 243.0 | 244.0 | 242.0 | 244.0 | +1.0 | +0.41% | 98,900 |
| 2025-09-24 | 243.0 | 244.0 | 242.0 | 243.0 | 0.0 | 0.00% | 79,600 |
| 2025-09-22 | 244.0 | 244.0 | 243.0 | 243.0 | 0.0 | 0.00% | 47,900 |
| 2025-09-19 | 244.0 | 245.0 | 243.0 | 243.0 | -1.0 | -0.41% | 51,900 |
| 2025-09-18 | 243.0 | 244.0 | 242.0 | 244.0 | +2.0 | +0.83% | 39,500 |
| 2025-09-17 | 244.0 | 244.0 | 242.0 | 242.0 | -4.0 | -1.63% | 66,400 |
| 2025-09-16 | 245.0 | 246.0 | 244.0 | 246.0 | +2.0 | +0.82% | 56,900 |
| 2025-09-12 | 245.0 | 246.0 | 244.0 | 244.0 | — | — | 58,100 |
直近120営業日分を表示