KabuInsight

松屋

8237
プライム/小売業/MATSUYA 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
2026-03-131,760.01,844.01,760.01,818.0+18.0+1.00%269,200
2026-03-121,840.01,859.01,757.01,800.0-59.0-3.17%406,400
2026-03-111,996.02,008.01,858.01,859.0-18.0-0.96%306,500
2026-03-101,962.02,016.01,867.01,877.0-45.0-2.34%399,600
2026-03-091,892.01,959.01,872.01,922.0-127.0-6.20%727,200
2026-03-062,054.02,084.01,993.02,049.0-55.0-2.61%329,100
2026-03-052,139.02,210.02,088.02,104.0+23.0+1.11%338,700
2026-03-042,110.02,193.02,061.02,081.0-113.0-5.15%499,500
2026-03-032,444.02,444.02,193.02,194.0-267.0-10.85%487,800
2026-03-022,482.02,535.02,461.02,461.0-106.0-4.13%410,300
2026-02-272,565.02,581.02,508.02,567.0+19.0+0.75%380,500
2026-02-262,860.02,862.02,532.02,548.0-318.0-11.10%552,500
2026-02-252,797.02,925.02,730.02,866.0+101.0+3.65%415,100
2026-02-242,684.02,780.02,650.02,765.0+120.0+4.54%431,300
2026-02-202,697.02,698.02,534.02,645.0-2.0-0.08%411,500
2026-02-192,539.02,647.02,524.02,647.0+123.0+4.87%431,800
2026-02-182,462.02,532.02,438.02,524.0+62.0+2.52%327,400
2026-02-172,480.02,535.02,453.02,462.0-3.0-0.12%318,400
2026-02-162,450.02,479.02,442.02,465.0+25.0+1.02%275,000
2026-02-132,392.02,440.02,372.02,440.0+57.0+2.39%329,500
2026-02-122,303.02,394.02,292.02,383.0+114.0+5.02%327,700
2026-02-102,280.02,287.02,253.02,269.0+34.0+1.52%329,300
2026-02-092,134.02,249.02,121.02,235.0+140.0+6.68%429,000
2026-02-062,052.02,095.02,049.02,095.0+22.0+1.06%256,200
2026-02-052,039.02,085.02,007.02,073.0+54.0+2.67%304,400
2026-02-041,947.02,027.01,944.02,019.0+70.0+3.59%320,400
2026-02-031,936.01,998.01,931.01,949.0+11.0+0.57%242,400
2026-02-021,905.01,963.01,901.01,938.0+54.0+2.87%274,100
2026-01-301,898.01,926.01,884.01,884.0-6.0-0.32%201,800
2026-01-291,879.01,896.01,855.01,890.0+10.0+0.53%140,600
2026-01-281,912.01,914.01,875.01,880.0-32.0-1.67%189,700
2026-01-271,885.01,949.01,881.01,912.0+21.0+1.11%203,000
2026-01-261,900.01,919.01,890.01,891.0-9.0-0.47%142,600
2026-01-231,882.01,919.01,881.01,900.0+20.0+1.06%147,500
2026-01-221,868.01,893.01,853.01,880.0-1.0-0.05%178,300
2026-01-211,862.01,904.01,862.01,881.0+11.0+0.59%173,000
2026-01-201,830.01,877.01,830.01,870.0+32.0+1.74%149,900
2026-01-191,820.01,848.01,794.01,838.00.00.00%132,400
2026-01-161,836.01,862.01,834.01,838.0+10.0+0.55%144,600
2026-01-151,820.01,856.01,815.01,828.0+11.0+0.61%144,200
2026-01-141,774.01,832.01,756.01,817.0+43.0+2.42%307,100
2026-01-131,810.01,839.01,767.01,774.0-18.0-1.00%294,800
2026-01-091,786.01,873.01,769.01,792.0-1.0-0.06%383,100
2026-01-081,802.01,820.01,767.01,793.0-35.0-1.91%322,800
2026-01-071,837.01,853.01,808.01,828.0-9.0-0.49%396,700
2026-01-061,849.01,851.01,814.01,837.0-52.0-2.75%397,100
2026-01-051,859.01,908.01,859.01,889.0+43.0+2.33%249,900
2025-12-301,883.01,901.01,829.01,846.0-41.0-2.17%288,000
2025-12-291,866.01,908.01,866.01,887.0+23.0+1.23%187,700
2025-12-261,850.01,864.01,824.01,864.0+44.0+2.42%173,400
2025-12-251,816.01,828.01,796.01,820.0+19.0+1.05%137,700
2025-12-241,796.01,813.01,786.01,801.0-3.0-0.17%138,900
2025-12-231,776.01,811.01,776.01,804.0+46.0+2.62%160,600
2025-12-221,756.01,777.01,732.01,758.0+2.0+0.11%175,300
2025-12-191,767.01,780.01,717.01,756.00.00.00%225,800
2025-12-181,762.01,776.01,685.01,756.0-13.0-0.73%381,000
2025-12-171,761.01,783.01,744.01,769.0+9.0+0.51%214,000
2025-12-161,772.01,789.01,722.01,760.0-20.0-1.12%404,300
2025-12-151,761.01,807.01,750.01,780.0+18.0+1.02%275,300
2025-12-121,749.01,780.01,727.01,762.00.00.00%342,600
2025-12-111,719.01,782.01,717.01,762.0+43.0+2.50%317,200
2025-12-101,765.01,784.01,664.01,719.0-57.0-3.21%623,700
2025-12-091,769.01,788.01,731.01,776.0+7.0+0.40%553,700
2025-12-081,806.01,821.01,740.01,769.0-33.0-1.83%661,700
2025-12-051,866.01,868.01,766.01,802.0-69.0-3.69%687,700
2025-12-041,885.01,896.01,830.01,871.0-14.0-0.74%342,700
2025-12-031,927.01,945.01,851.01,885.0-42.0-2.18%374,400
2025-12-021,953.01,976.01,913.01,927.0-40.0-2.03%335,500
2025-12-011,961.02,000.01,946.01,967.0-31.0-1.55%280,900
2025-11-281,999.02,049.01,970.01,998.0+39.0+1.99%425,100
2025-11-271,942.01,992.01,940.01,959.0+8.0+0.41%306,700
2025-11-261,870.01,965.01,858.01,951.0+142.0+7.85%545,100
2025-11-251,791.01,809.01,776.01,809.0+8.0+0.44%196,900
2025-11-211,775.01,808.01,759.01,801.0+6.0+0.33%337,500
2025-11-201,830.01,861.01,795.01,795.0+4.0+0.22%347,600
2025-11-191,822.01,871.01,717.01,791.0-34.0-1.86%862,500
2025-11-181,836.01,836.01,750.01,825.0-11.0-0.60%532,100
2025-11-171,836.01,846.01,684.01,836.0-40.0-2.13%806,600
2025-11-141,778.01,879.01,778.01,876.0+102.0+5.75%360,600
2025-11-131,730.01,774.01,725.01,774.0+41.0+2.37%155,700
2025-11-121,722.01,741.01,711.01,733.0+14.0+0.81%153,100
2025-11-111,815.01,818.01,716.01,719.0-89.0-4.92%248,300
2025-11-101,819.01,838.01,794.01,808.0+1.0+0.06%306,400
2025-11-071,781.01,815.01,769.01,807.0+31.0+1.75%285,400
2025-11-061,713.01,783.01,677.01,776.0+103.0+6.16%403,600
2025-11-051,648.01,674.01,613.01,673.0-15.0-0.89%514,100
2025-11-041,725.01,734.01,632.01,688.0-40.0-2.31%424,400
2025-10-311,737.01,756.01,715.01,728.0-9.0-0.52%306,500
2025-10-301,719.01,755.01,714.01,737.0+25.0+1.46%630,700
2025-10-291,720.01,727.01,689.01,712.0+1.0+0.06%224,900
2025-10-281,750.01,755.01,698.01,711.0-39.0-2.23%288,600
2025-10-271,749.01,775.01,731.01,750.0+20.0+1.16%311,100
2025-10-241,690.01,749.01,675.01,730.0+55.0+3.28%318,100
2025-10-231,665.01,688.01,654.01,675.0-4.0-0.24%186,600
2025-10-221,677.01,712.01,652.01,679.0+2.0+0.12%292,000
2025-10-211,714.01,724.01,632.01,677.0-25.0-1.47%287,800
2025-10-201,725.01,745.01,645.01,702.0+1.0+0.06%427,500
2025-10-171,680.01,716.01,657.01,701.0-4.0-0.23%347,400
2025-10-161,759.01,767.01,681.01,705.0-36.0-2.07%437,300
2025-10-151,613.01,741.01,613.01,741.0+130.0+8.07%656,900
2025-10-141,538.01,622.01,515.01,611.0+68.0+4.41%557,300
2025-10-101,513.01,567.01,510.01,543.0-6.0-0.39%660,700
2025-10-091,532.01,556.01,531.01,549.0-1.0-0.06%293,400
2025-10-081,509.01,554.01,509.01,550.0+53.0+3.54%208,600
2025-10-071,498.01,536.01,492.01,497.0-22.0-1.45%292,600
2025-10-061,526.01,547.01,498.01,519.0+23.0+1.54%370,800
2025-10-031,440.01,497.01,440.01,496.0+56.0+3.89%255,900
2025-10-021,424.01,460.01,420.01,440.0-7.0-0.48%241,100
2025-10-011,420.01,447.01,393.01,447.0+7.0+0.49%287,700
2025-09-301,428.01,460.01,428.01,440.00.00.00%157,100
2025-09-291,469.01,475.01,433.01,440.0-29.0-1.97%175,900
2025-09-261,493.01,498.01,459.01,469.0-9.0-0.61%183,900
2025-09-251,500.01,503.01,477.01,478.0-22.0-1.47%147,300
2025-09-241,494.01,504.01,481.01,500.0-1.0-0.07%194,300
2025-09-221,449.01,513.01,449.01,501.0+52.0+3.59%224,700
2025-09-191,475.01,492.01,434.01,449.0+1.0+0.07%296,900
2025-09-181,435.01,452.01,428.01,448.0+17.0+1.19%137,900
2025-09-171,440.01,448.01,425.01,431.0-16.0-1.11%136,500
2025-09-161,434.01,454.01,415.01,447.0+2.0+0.14%208,500
2025-09-121,452.01,470.01,434.01,445.0——259,300

直近120営業日分を表示