KabuInsight

近鉄百貨店

8244
スタンダード/小売業/Kintetsu Department Store 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
2026-03-131,730.01,750.01,730.01,747.0+5.0+0.29%34,900
2026-03-121,752.01,752.01,735.01,742.0-10.0-0.57%45,100
2026-03-111,759.01,766.01,746.01,752.00.00.00%32,300
2026-03-101,749.01,754.01,739.01,752.0+13.0+0.75%45,900
2026-03-091,713.01,747.01,698.01,739.0-4.0-0.23%88,800
2026-03-061,731.01,745.01,723.01,743.0+6.0+0.35%46,500
2026-03-051,734.01,747.01,731.01,737.0+34.0+2.00%50,500
2026-03-041,713.01,713.01,683.01,703.0-17.0-0.99%129,200
2026-03-031,765.01,765.01,720.01,720.0-42.0-2.38%123,800
2026-03-021,795.01,798.01,761.01,762.0-57.0-3.13%147,300
2026-02-271,810.01,819.01,792.01,819.0+24.0+1.34%79,400
2026-02-261,809.01,822.01,793.01,795.0-35.0-1.91%165,000
2026-02-251,820.01,841.01,818.01,830.0+10.0+0.55%205,800
2026-02-241,806.01,835.01,806.01,820.0+5.0+0.28%176,300
2026-02-201,800.01,817.01,788.01,815.0+9.0+0.50%93,800
2026-02-191,811.01,813.01,798.01,806.0-7.0-0.39%87,100
2026-02-181,806.01,818.01,801.01,813.0+3.0+0.17%63,500
2026-02-171,819.01,819.01,807.01,810.0-1.0-0.06%71,800
2026-02-161,821.01,822.01,807.01,811.0-10.0-0.55%91,000
2026-02-131,832.01,837.01,808.01,821.0-13.0-0.71%85,700
2026-02-121,839.01,846.01,832.01,834.0-7.0-0.38%67,800
2026-02-101,839.01,846.01,837.01,841.0+6.0+0.33%46,500
2026-02-091,855.01,859.01,835.01,835.0-6.0-0.33%62,200
2026-02-061,848.01,848.01,830.01,841.0-7.0-0.38%55,600
2026-02-051,850.01,858.01,845.01,848.0+9.0+0.49%51,000
2026-02-041,824.01,847.01,821.01,839.0+15.0+0.82%43,800
2026-02-031,828.01,843.01,817.01,824.0-3.0-0.16%58,300
2026-02-021,826.01,836.01,818.01,827.0+11.0+0.61%43,400
2026-01-301,806.01,821.01,801.01,816.0+11.0+0.61%46,600
2026-01-291,803.01,807.01,780.01,805.0-1.0-0.06%76,300
2026-01-281,835.01,836.01,806.01,806.0-32.0-1.74%81,800
2026-01-271,858.01,858.01,831.01,838.0-20.0-1.08%61,200
2026-01-261,860.01,867.01,845.01,858.0-8.0-0.43%66,800
2026-01-231,883.01,892.01,861.01,866.0-17.0-0.90%48,700
2026-01-221,878.01,887.01,871.01,883.0+14.0+0.75%31,800
2026-01-211,886.01,888.01,864.01,869.0-17.0-0.90%46,400
2026-01-201,884.01,893.01,874.01,886.0+8.0+0.43%43,100
2026-01-191,888.01,890.01,869.01,878.0-5.0-0.27%57,500
2026-01-161,869.01,883.01,859.01,883.0+14.0+0.75%41,900
2026-01-151,848.01,869.01,843.01,869.0+15.0+0.81%50,000
2026-01-141,847.01,869.01,836.01,854.0+6.0+0.32%99,000
2026-01-131,869.01,869.01,837.01,848.00.00.00%67,700
2026-01-091,839.01,856.01,837.01,848.0+18.0+0.98%38,400
2026-01-081,851.01,851.01,830.01,830.0-20.0-1.08%43,400
2026-01-071,864.01,870.01,850.01,850.0-9.0-0.48%41,100
2026-01-061,864.01,878.01,859.01,859.0-1.0-0.05%46,900
2026-01-051,850.01,860.01,838.01,860.0+27.0+1.47%36,300
2025-12-301,856.01,864.01,833.01,833.0-23.0-1.24%32,800
2025-12-291,843.01,856.01,828.01,856.0+30.0+1.64%41,200
2025-12-261,825.01,831.01,820.01,826.0+4.0+0.22%45,700
2025-12-251,829.01,837.01,822.01,822.0-7.0-0.38%28,600
2025-12-241,833.01,848.01,829.01,829.0-4.0-0.22%25,600
2025-12-231,811.01,833.01,811.01,833.0+23.0+1.27%36,400
2025-12-221,840.01,844.01,810.01,810.0-27.0-1.47%58,000
2025-12-191,844.01,855.01,837.01,837.0-13.0-0.70%42,700
2025-12-181,831.01,850.01,828.01,850.0+19.0+1.04%24,500
2025-12-171,836.01,836.01,826.01,831.0-4.0-0.22%23,000
2025-12-161,849.01,849.01,834.01,835.0-13.0-0.70%29,800
2025-12-151,822.01,850.01,821.01,848.0+32.0+1.76%31,200
2025-12-121,815.01,825.01,814.01,816.0+15.0+0.83%28,000
2025-12-111,818.01,825.01,801.01,801.0-17.0-0.94%32,800
2025-12-101,818.01,826.01,811.01,818.0+9.0+0.50%38,100
2025-12-091,842.01,848.01,794.01,809.0-33.0-1.79%86,700
2025-12-081,846.01,856.01,838.01,842.00.00.00%45,800
2025-12-051,843.01,853.01,836.01,842.0-1.0-0.05%34,700
2025-12-041,874.01,874.01,838.01,843.0-23.0-1.23%65,600
2025-12-031,890.01,891.01,866.01,866.0-25.0-1.32%35,600
2025-12-021,913.01,913.01,891.01,891.0-22.0-1.15%35,500
2025-12-011,933.01,936.01,905.01,913.0-24.0-1.24%34,900
2025-11-281,921.01,937.01,921.01,937.0+10.0+0.52%23,800
2025-11-271,930.01,936.01,916.01,927.0+1.0+0.05%21,500
2025-11-261,889.01,926.01,889.01,926.0+37.0+1.96%37,300
2025-11-251,899.01,899.01,875.01,889.0-10.0-0.53%27,100
2025-11-211,848.01,899.01,848.01,899.0+50.0+2.70%50,100
2025-11-201,883.01,883.01,849.01,849.0-33.0-1.75%62,900
2025-11-191,885.01,904.01,875.01,882.0-23.0-1.21%49,400
2025-11-181,890.01,913.01,890.01,905.0+7.0+0.37%39,000
2025-11-171,925.01,925.01,881.01,898.0-57.0-2.92%64,000
2025-11-141,937.01,955.01,926.01,955.0+18.0+0.93%47,100
2025-11-131,922.01,938.01,922.01,937.0+15.0+0.78%20,500
2025-11-121,919.01,930.01,915.01,922.0+12.0+0.63%21,400
2025-11-111,918.01,921.01,896.01,910.0-6.0-0.31%22,600
2025-11-101,905.01,917.01,900.01,916.0+15.0+0.79%21,500
2025-11-071,891.01,903.01,886.01,901.0+15.0+0.80%26,300
2025-11-061,899.01,899.01,877.01,886.0+3.0+0.16%23,700
2025-11-051,881.01,899.01,865.01,883.0+8.0+0.43%44,800
2025-11-041,879.01,890.01,862.01,875.0-4.0-0.21%59,800
2025-10-311,861.01,882.01,861.01,879.0+18.0+0.97%25,500
2025-10-301,868.01,875.01,857.01,861.0-9.0-0.48%49,500
2025-10-291,890.01,898.01,867.01,870.0-28.0-1.48%53,900
2025-10-281,926.01,926.01,897.01,898.0-42.0-2.16%59,400
2025-10-271,922.01,940.01,915.01,940.0+32.0+1.68%30,000
2025-10-241,942.01,957.01,908.01,908.0-34.0-1.75%39,700
2025-10-231,947.01,959.01,937.01,942.0-11.0-0.56%36,800
2025-10-221,938.01,960.01,935.01,953.0+15.0+0.77%49,000
2025-10-211,931.01,939.01,925.01,938.0+13.0+0.68%20,900
2025-10-201,961.01,961.01,924.01,925.0-16.0-0.82%55,100
2025-10-171,945.01,959.01,923.01,941.0-3.0-0.15%43,300
2025-10-161,939.01,963.01,913.01,944.0+31.0+1.62%80,500
2025-10-151,965.01,978.01,906.01,913.0-50.0-2.55%73,200
2025-10-141,960.01,980.01,916.01,963.0-10.0-0.51%89,400
2025-10-101,998.01,998.01,968.01,973.0-22.0-1.10%61,300
2025-10-091,975.01,995.01,962.01,995.0+23.0+1.17%31,600
2025-10-081,987.02,010.01,972.01,972.0-21.0-1.05%26,800
2025-10-072,007.02,007.01,985.01,993.0-22.0-1.09%41,200
2025-10-062,001.02,025.01,986.02,015.0+54.0+2.75%70,600
2025-10-031,952.01,966.01,940.01,961.0+7.0+0.36%26,800
2025-10-021,953.01,967.01,946.01,954.0+8.0+0.41%36,500
2025-10-012,009.02,012.01,940.01,946.0-81.0-4.00%77,800
2025-09-302,060.02,065.02,025.02,027.0-33.0-1.60%37,200
2025-09-292,080.02,089.02,044.02,060.0+11.0+0.54%68,200
2025-09-262,014.02,049.02,014.02,049.0+35.0+1.74%44,000
2025-09-252,012.02,020.02,008.02,014.0-2.0-0.10%30,000
2025-09-242,032.02,035.02,008.02,016.0-11.0-0.54%33,400
2025-09-222,005.02,028.01,992.02,027.0+22.0+1.10%30,400
2025-09-192,030.02,032.01,995.02,005.0-21.0-1.04%35,100
2025-09-182,027.02,035.02,005.02,026.0+11.0+0.55%31,100
2025-09-172,006.02,030.01,998.02,015.0+5.0+0.25%44,100
2025-09-161,992.02,014.01,985.02,010.0+24.0+1.21%63,300
2025-09-121,990.01,994.01,978.01,986.0——37,900

直近120営業日分を表示