KabuInsight

理経

8226
スタンダード/卸売業/RIKEI CORPORATION
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
2026-03-13516.0534.0513.0523.0-2.0-0.38%221,700
2026-03-12539.0540.0524.0525.0-24.0-4.37%209,400
2026-03-11542.0557.0537.0549.0+12.0+2.23%265,600
2026-03-10526.0541.0522.0537.0+23.0+4.47%195,400
2026-03-09516.0516.0495.0514.0-29.0-5.34%395,500
2026-03-06534.0545.0524.0543.0-1.0-0.18%241,600
2026-03-05515.0547.0514.0544.0+49.0+9.90%475,200
2026-03-04515.0530.0484.0495.0-49.0-9.01%661,800
2026-03-03557.0573.0544.0544.0-10.0-1.81%508,900
2026-03-02590.0595.0553.0554.0-16.0-2.81%777,700
2026-02-27553.0572.0548.0570.0+23.0+4.20%329,700
2026-02-26543.0554.0539.0547.0+7.0+1.30%169,900
2026-02-25545.0562.0537.0540.0-5.0-0.92%306,600
2026-02-24550.0550.0535.0545.0-8.0-1.45%224,600
2026-02-20561.0570.0551.0553.0-9.0-1.60%253,100
2026-02-19579.0580.0556.0562.0-7.0-1.23%273,300
2026-02-18552.0579.0552.0569.0+19.0+3.45%486,600
2026-02-17549.0557.0533.0550.0+2.0+0.36%374,200
2026-02-16529.0554.0524.0548.0+24.0+4.58%428,100
2026-02-13531.0539.0521.0524.0-13.0-2.42%397,700
2026-02-12563.0565.0532.0537.0-24.0-4.28%667,800
2026-02-10548.0565.0538.0561.0-17.0-2.94%971,400
2026-02-09623.0623.0570.0578.0-1.0-0.17%1,085,500
2026-02-06551.0583.0546.0579.0+30.0+5.46%948,200
2026-02-05528.0550.0525.0549.0+24.0+4.57%552,200
2026-02-04524.0528.0521.0525.0+8.0+1.55%231,200
2026-02-03519.0525.0516.0517.0+3.0+0.58%155,000
2026-02-02508.0529.0506.0514.0+9.0+1.78%377,300
2026-01-30508.0511.0498.0505.0-1.0-0.20%231,200
2026-01-29493.0506.0489.0506.0+13.0+2.64%216,800
2026-01-28501.0503.0490.0493.0-12.0-2.38%232,300
2026-01-27506.0508.0501.0505.0-4.0-0.79%161,600
2026-01-26516.0519.0505.0509.0-15.0-2.86%273,700
2026-01-23528.0535.0517.0524.0-1.0-0.19%403,000
2026-01-22519.0530.0515.0525.0+10.0+1.94%281,200
2026-01-21513.0526.0505.0515.0-11.0-2.09%463,600
2026-01-20544.0545.0520.0526.0-14.0-2.59%383,700
2026-01-19527.0540.0521.0540.0+13.0+2.47%489,400
2026-01-16533.0535.0514.0527.0+1.0+0.19%455,200
2026-01-15513.0530.0508.0526.0+10.0+1.94%538,300
2026-01-14515.0525.0508.0516.0+2.0+0.39%429,300
2026-01-13531.0531.0507.0514.0+3.0+0.59%719,500
2026-01-09522.0539.0507.0511.0+4.0+0.79%1,184,600
2026-01-08499.0511.0491.0507.0+24.0+4.97%1,176,000
2026-01-07469.0505.0462.0483.0+22.0+4.77%1,328,200
2026-01-06460.0468.0458.0461.0+6.0+1.32%336,100
2026-01-05460.0469.0455.0455.0+6.0+1.34%429,600
2025-12-30459.0461.0449.0449.0-10.0-2.18%178,300
2025-12-29451.0461.0447.0459.0+8.0+1.77%257,200
2025-12-26450.0454.0446.0451.0-3.0-0.66%285,800
2025-12-25461.0461.0450.0454.0-5.0-1.09%309,800
2025-12-24475.0477.0455.0459.0-14.0-2.96%502,100
2025-12-23450.0478.0449.0473.0+24.0+5.35%730,300
2025-12-22447.0453.0442.0449.0+18.0+4.18%569,100
2025-12-19417.0434.0417.0431.0+14.0+3.36%246,000
2025-12-18417.0421.0413.0417.0-6.0-1.42%189,900
2025-12-17430.0430.0417.0423.0-6.0-1.40%229,800
2025-12-16441.0441.0426.0429.0-9.0-2.05%148,100
2025-12-15427.0440.0424.0438.0+9.0+2.10%172,700
2025-12-12428.0432.0425.0429.0+6.0+1.42%118,700
2025-12-11432.0432.0421.0423.0-10.0-2.31%179,600
2025-12-10442.0446.0430.0433.0-4.0-0.92%220,100
2025-12-09449.0456.0435.0437.0-4.0-0.91%402,000
2025-12-08443.0452.0439.0441.0+6.0+1.38%339,900
2025-12-05434.0442.0432.0435.0+2.0+0.46%154,400
2025-12-04434.0436.0428.0433.0-1.0-0.23%146,100
2025-12-03421.0434.0418.0434.0+14.0+3.33%161,300
2025-12-02430.0433.0420.0420.0-9.0-2.10%189,200
2025-12-01446.0447.0429.0429.0-12.0-2.72%217,600
2025-11-28433.0446.0432.0441.0+6.0+1.38%240,900
2025-11-27420.0435.0419.0435.0+15.0+3.57%407,300
2025-11-26415.0422.0415.0420.0+5.0+1.20%198,000
2025-11-25429.0430.0411.0415.0-14.0-3.26%369,700
2025-11-21420.0429.0417.0429.0+1.0+0.23%278,300
2025-11-20450.0453.0428.0428.0-16.0-3.60%423,000
2025-11-19450.0452.0434.0444.0-6.0-1.33%396,600
2025-11-18465.0465.0444.0450.0-20.0-4.26%355,300
2025-11-17465.0478.0463.0470.0+3.0+0.64%280,500
2025-11-14481.0484.0466.0467.0-22.0-4.50%341,400
2025-11-13490.0498.0483.0489.0-1.0-0.20%257,500
2025-11-12476.0498.0471.0490.0+17.0+3.59%545,500
2025-11-11476.0484.0455.0473.0-69.0-12.73%1,435,200
2025-11-10533.0555.0527.0542.0+9.0+1.69%567,000
2025-11-07536.0543.0522.0533.0-15.0-2.74%268,800
2025-11-06545.0550.0533.0548.0+13.0+2.43%444,400
2025-11-05545.0546.0509.0535.0-15.0-2.73%766,000
2025-11-04559.0573.0547.0550.0+1.0+0.18%757,800
2025-10-31563.0563.0537.0549.0-21.0-3.68%689,100
2025-10-30532.0570.0522.0570.0+25.0+4.59%1,022,900
2025-10-29572.0577.0537.0545.0-19.0-3.37%1,215,600
2025-10-28617.0622.0564.0564.0-53.0-8.59%2,389,600
2025-10-27612.0623.0572.0617.0+58.0+10.38%3,247,200
2025-10-24565.0585.0547.0559.0+18.0+3.33%3,092,400
2025-10-23527.0609.0518.0541.0+30.0+5.87%6,982,200
2025-10-22482.0512.0474.0511.0+36.0+7.58%662,700
2025-10-21491.0494.0471.0475.0-11.0-2.26%472,600
2025-10-20465.0488.0461.0486.0+31.0+6.81%609,600
2025-10-17456.0464.0454.0455.0-5.0-1.09%175,500
2025-10-16456.0468.0455.0460.0+12.0+2.68%167,400
2025-10-15431.0448.0431.0448.0+22.0+5.16%201,300
2025-10-14434.0443.0423.0426.0-18.0-4.05%449,000
2025-10-10458.0460.0444.0444.0-20.0-4.31%290,400
2025-10-09475.0475.0461.0464.0-8.0-1.69%317,700
2025-10-08472.0475.0464.0472.00.00.00%344,100
2025-10-07471.0475.0456.0472.0+5.0+1.07%370,400
2025-10-06478.0479.0463.0467.0+25.0+5.66%678,500
2025-10-03426.0442.0426.0442.0+10.0+2.31%270,600
2025-10-02442.0446.0425.0432.0-9.0-2.04%503,500
2025-10-01454.0464.0441.0441.0+16.0+3.76%1,204,500
2025-09-30422.0425.0412.0425.0+11.0+2.66%214,500
2025-09-29421.0421.0412.0414.0-4.0-0.96%113,600
2025-09-26413.0425.0413.0418.0+5.0+1.21%197,700
2025-09-25427.0427.0412.0413.0-15.0-3.50%284,400
2025-09-24435.0455.0424.0428.0-2.0-0.47%962,400
2025-09-22428.0436.0424.0430.0+2.0+0.47%298,900
2025-09-19418.0428.0409.0428.0+15.0+3.63%516,500
2025-09-18406.0413.0403.0413.0+12.0+2.99%251,300
2025-09-17410.0410.0400.0401.0-9.0-2.20%212,500
2025-09-16408.0415.0404.0410.0+2.0+0.49%193,000
2025-09-12415.0415.0405.0408.0——281,200

直近120営業日分を表示