KabuInsight

マックスバリュ東海

8198
スタンダード/小売業/Maxvalu Tokai 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
2026-03-133,550.03,565.03,525.03,535.0-25.0-0.70%10,800
2026-03-123,565.03,590.03,550.03,560.0-5.0-0.14%11,300
2026-03-113,605.03,610.03,565.03,565.0-65.0-1.79%15,000
2026-03-103,625.03,660.03,610.03,630.0+25.0+0.69%14,400
2026-03-093,535.03,610.03,485.03,605.00.00.00%32,000
2026-03-063,625.03,625.03,580.03,605.0-40.0-1.10%15,400
2026-03-053,600.03,650.03,600.03,645.0+65.0+1.82%19,500
2026-03-043,600.03,600.03,540.03,580.0-45.0-1.24%43,900
2026-03-033,715.03,715.03,620.03,625.0-100.0-2.68%27,600
2026-03-023,695.03,750.03,690.03,725.0-40.0-1.06%22,000
2026-02-273,675.03,765.03,670.03,765.0+100.0+2.73%43,000
2026-02-263,630.03,695.03,610.03,665.0-120.0-3.17%70,300
2026-02-253,830.03,840.03,780.03,785.0-20.0-0.53%65,600
2026-02-243,815.03,830.03,785.03,805.0-10.0-0.26%37,800
2026-02-203,875.03,875.03,800.03,815.0-60.0-1.55%36,500
2026-02-193,900.03,900.03,860.03,875.0-25.0-0.64%19,700
2026-02-183,905.03,905.03,880.03,900.0+5.0+0.13%8,400
2026-02-173,920.03,920.03,875.03,895.0-30.0-0.76%17,100
2026-02-163,925.03,925.03,895.03,925.0+30.0+0.77%10,600
2026-02-133,945.03,945.03,895.03,895.0-50.0-1.27%21,900
2026-02-123,905.03,950.03,905.03,945.0+40.0+1.02%21,300
2026-02-103,880.03,920.03,880.03,905.0+25.0+0.64%10,300
2026-02-093,900.03,910.03,880.03,880.0-10.0-0.26%11,500
2026-02-063,895.03,900.03,870.03,890.0-5.0-0.13%13,500
2026-02-053,835.03,895.03,825.03,895.0+75.0+1.96%13,100
2026-02-043,785.03,835.03,780.03,820.0+50.0+1.33%7,300
2026-02-033,800.03,815.03,770.03,770.0-5.0-0.13%13,400
2026-02-023,760.03,800.03,760.03,775.0+25.0+0.67%17,900
2026-01-303,730.03,760.03,705.03,750.0+10.0+0.27%14,200
2026-01-293,675.03,740.03,640.03,740.0+40.0+1.08%23,100
2026-01-283,745.03,745.03,670.03,700.0-50.0-1.33%27,400
2026-01-273,855.03,855.03,750.03,750.0-110.0-2.85%29,000
2026-01-263,835.03,870.03,815.03,860.0+30.0+0.78%16,300
2026-01-233,845.03,860.03,810.03,830.0+15.0+0.39%10,500
2026-01-223,845.03,845.03,785.03,815.0-10.0-0.26%16,900
2026-01-213,900.03,905.03,825.03,825.0-90.0-2.30%22,200
2026-01-203,855.03,935.03,850.03,915.0+105.0+2.76%41,800
2026-01-193,695.03,810.03,670.03,810.0+155.0+4.24%56,900
2026-01-163,640.03,655.03,610.03,655.0+30.0+0.83%17,700
2026-01-153,675.03,675.03,620.03,625.0-50.0-1.36%35,200
2026-01-143,665.03,685.03,655.03,675.0+10.0+0.27%12,200
2026-01-133,705.03,710.03,665.03,665.0-20.0-0.54%17,400
2026-01-093,715.03,720.03,665.03,685.0-15.0-0.41%15,000
2026-01-083,695.03,715.03,680.03,700.0+5.0+0.14%15,200
2026-01-073,665.03,700.03,655.03,695.0+35.0+0.96%11,200
2026-01-063,695.03,695.03,655.03,660.0-35.0-0.95%18,400
2026-01-053,710.03,730.03,685.03,695.0-15.0-0.40%14,900
2025-12-303,660.03,715.03,660.03,710.0+25.0+0.68%9,800
2025-12-293,690.03,695.03,640.03,685.0+5.0+0.14%21,700
2025-12-263,640.03,680.03,640.03,680.0+50.0+1.38%14,200
2025-12-253,625.03,645.03,620.03,630.00.00.00%8,300
2025-12-243,630.03,630.03,610.03,630.0-15.0-0.41%8,300
2025-12-233,630.03,645.03,620.03,645.0+10.0+0.28%11,500
2025-12-223,605.03,640.03,605.03,635.0+25.0+0.69%11,600
2025-12-193,570.03,610.03,570.03,610.0+35.0+0.98%11,400
2025-12-183,565.03,595.03,540.03,575.0+5.0+0.14%18,700
2025-12-173,595.03,620.03,540.03,570.0-35.0-0.97%30,400
2025-12-163,625.03,640.03,600.03,605.0-20.0-0.55%13,300
2025-12-153,615.03,630.03,615.03,625.0+10.0+0.28%5,800
2025-12-123,615.03,645.03,615.03,615.0+5.0+0.14%11,400
2025-12-113,645.03,660.03,590.03,610.0-55.0-1.50%11,200
2025-12-103,635.03,665.03,625.03,665.0+30.0+0.83%8,600
2025-12-093,630.03,635.03,595.03,635.0+5.0+0.14%10,800
2025-12-083,600.03,630.03,595.03,630.0+30.0+0.83%8,600
2025-12-053,625.03,630.03,585.03,600.0-25.0-0.69%8,600
2025-12-043,615.03,650.03,615.03,625.00.00.00%8,500
2025-12-033,610.03,635.03,580.03,625.0+25.0+0.69%12,400
2025-12-023,550.03,610.03,550.03,600.0+50.0+1.41%16,800
2025-12-013,570.03,605.03,550.03,550.0-40.0-1.11%14,800
2025-11-283,590.03,605.03,580.03,590.0-20.0-0.55%11,800
2025-11-273,635.03,635.03,595.03,610.0-30.0-0.82%24,600
2025-11-263,665.03,665.03,625.03,640.00.00.00%12,700
2025-11-253,690.03,690.03,600.03,640.0-50.0-1.36%21,700
2025-11-213,615.03,720.03,565.03,690.0+55.0+1.51%21,700
2025-11-203,600.03,650.03,565.03,635.0+85.0+2.39%13,800
2025-11-193,520.03,555.03,510.03,550.0+30.0+0.85%6,300
2025-11-183,515.03,545.03,505.03,520.0+5.0+0.14%9,000
2025-11-173,510.03,520.03,495.03,515.0+25.0+0.72%4,400
2025-11-143,520.03,525.03,490.03,490.0-40.0-1.13%8,400
2025-11-133,510.03,530.03,495.03,530.0+40.0+1.15%5,200
2025-11-123,450.03,525.03,450.03,490.0+35.0+1.01%7,000
2025-11-113,470.03,480.03,455.03,455.0-15.0-0.43%6,500
2025-11-103,475.03,490.03,470.03,470.0+10.0+0.29%3,300
2025-11-073,420.03,460.03,420.03,460.0+40.0+1.17%6,100
2025-11-063,440.03,465.03,420.03,420.0-35.0-1.01%10,500
2025-11-053,430.03,475.03,425.03,455.0+10.0+0.29%11,300
2025-11-043,485.03,485.03,405.03,445.0-50.0-1.43%12,300
2025-10-313,540.03,555.03,475.03,495.0-45.0-1.27%15,800
2025-10-303,530.03,575.03,525.03,540.0+5.0+0.14%13,000
2025-10-293,600.03,605.03,530.03,535.0-80.0-2.21%10,200
2025-10-283,605.03,650.03,605.03,615.0-20.0-0.55%9,800
2025-10-273,675.03,675.03,635.03,635.0-45.0-1.22%17,400
2025-10-243,680.03,715.03,675.03,680.0+10.0+0.27%13,800
2025-10-233,615.03,695.03,615.03,670.0+35.0+0.96%16,200
2025-10-223,525.03,645.03,515.03,635.0+110.0+3.12%17,800
2025-10-213,610.03,610.03,525.03,525.0-95.0-2.62%16,500
2025-10-203,645.03,660.03,610.03,620.0-25.0-0.69%19,700
2025-10-173,655.03,670.03,555.03,645.0-10.0-0.27%24,400
2025-10-163,630.03,745.03,610.03,655.0+50.0+1.39%17,300
2025-10-153,540.03,605.03,520.03,605.0+85.0+2.41%15,100
2025-10-143,495.03,550.03,495.03,520.0-35.0-0.98%17,300
2025-10-103,525.03,555.03,495.03,555.0+5.0+0.14%15,000
2025-10-093,495.03,560.03,495.03,550.0+60.0+1.72%16,100
2025-10-083,455.03,520.03,455.03,490.0+5.0+0.14%13,100
2025-10-073,420.03,490.03,420.03,485.0+50.0+1.46%10,500
2025-10-063,415.03,455.03,415.03,435.0+20.0+0.59%12,900
2025-10-033,395.03,430.03,395.03,415.0+5.0+0.15%7,000
2025-10-023,430.03,445.03,395.03,410.0+5.0+0.15%6,600
2025-10-013,475.03,475.03,405.03,405.0-75.0-2.16%15,600
2025-09-303,435.03,490.03,405.03,480.0+55.0+1.61%11,700
2025-09-293,440.03,440.03,405.03,425.0-5.0-0.15%16,500
2025-09-263,420.03,440.03,405.03,430.0+10.0+0.29%10,700
2025-09-253,360.03,435.03,360.03,420.0+65.0+1.94%16,500
2025-09-243,320.03,365.03,295.03,355.0+45.0+1.36%20,000
2025-09-223,285.03,310.03,265.03,310.0+30.0+0.91%9,800
2025-09-193,250.03,280.03,235.03,280.0+30.0+0.92%10,600
2025-09-183,240.03,255.03,235.03,250.0+10.0+0.31%2,800
2025-09-173,240.03,250.03,230.03,240.00.00.00%5,700
2025-09-163,260.03,260.03,240.03,240.0-20.0-0.61%4,600
2025-09-123,250.03,285.03,250.03,260.0——5,200

直近120営業日分を表示