さいか屋
8254スタンダード/小売業/Saikaya 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 322.0 | 326.0 | 313.0 | 320.0 | -4.0 | -1.23% | 43,300 |
| 2026-03-12 | 340.0 | 340.0 | 324.0 | 324.0 | -16.0 | -4.71% | 67,900 |
| 2026-03-11 | 350.0 | 350.0 | 334.0 | 340.0 | -3.0 | -0.87% | 46,100 |
| 2026-03-10 | 352.0 | 352.0 | 338.0 | 343.0 | -6.0 | -1.72% | 24,800 |
| 2026-03-09 | 365.0 | 366.0 | 336.0 | 349.0 | -17.0 | -4.64% | 38,000 |
| 2026-03-06 | 366.0 | 370.0 | 365.0 | 366.0 | -6.0 | -1.61% | 26,700 |
| 2026-03-05 | 376.0 | 378.0 | 369.0 | 372.0 | -7.0 | -1.85% | 46,000 |
| 2026-03-04 | 375.0 | 379.0 | 362.0 | 379.0 | +5.0 | +1.34% | 13,700 |
| 2026-03-03 | 379.0 | 383.0 | 374.0 | 374.0 | -6.0 | -1.58% | 9,100 |
| 2026-03-02 | 384.0 | 384.0 | 379.0 | 380.0 | -4.0 | -1.04% | 4,000 |
| 2026-02-27 | 390.0 | 391.0 | 383.0 | 384.0 | -4.0 | -1.03% | 7,900 |
| 2026-02-26 | 372.0 | 388.0 | 371.0 | 388.0 | +16.0 | +4.30% | 25,200 |
| 2026-02-25 | 377.0 | 380.0 | 370.0 | 372.0 | -3.0 | -0.80% | 29,300 |
| 2026-02-24 | 383.0 | 383.0 | 374.0 | 375.0 | -2.0 | -0.53% | 27,400 |
| 2026-02-20 | 385.0 | 385.0 | 377.0 | 377.0 | -5.0 | -1.31% | 17,200 |
| 2026-02-19 | 390.0 | 390.0 | 382.0 | 382.0 | -3.0 | -0.78% | 11,600 |
| 2026-02-18 | 387.0 | 390.0 | 383.0 | 385.0 | -2.0 | -0.52% | 17,600 |
| 2026-02-17 | 392.0 | 392.0 | 385.0 | 387.0 | +2.0 | +0.52% | 4,400 |
| 2026-02-16 | 390.0 | 394.0 | 385.0 | 385.0 | -5.0 | -1.28% | 12,400 |
| 2026-02-13 | 387.0 | 393.0 | 383.0 | 390.0 | +6.0 | +1.56% | 18,600 |
| 2026-02-12 | 393.0 | 393.0 | 383.0 | 384.0 | -6.0 | -1.54% | 37,500 |
| 2026-02-10 | 385.0 | 392.0 | 379.0 | 390.0 | +11.0 | +2.90% | 65,200 |
| 2026-02-09 | 397.0 | 407.0 | 379.0 | 379.0 | -50.0 | -11.66% | 161,700 |
| 2026-02-06 | 420.0 | 431.0 | 408.0 | 429.0 | +9.0 | +2.14% | 68,800 |
| 2026-02-05 | 427.0 | 428.0 | 415.0 | 420.0 | -7.0 | -1.64% | 24,000 |
| 2026-02-04 | 427.0 | 431.0 | 421.0 | 427.0 | 0.0 | 0.00% | 7,800 |
| 2026-02-03 | 449.0 | 449.0 | 414.0 | 427.0 | +2.0 | +0.47% | 35,300 |
| 2026-02-02 | 456.0 | 459.0 | 423.0 | 425.0 | -32.0 | -7.00% | 68,300 |
| 2026-01-30 | 447.0 | 457.0 | 440.0 | 457.0 | +4.0 | +0.88% | 15,300 |
| 2026-01-29 | 458.0 | 468.0 | 441.0 | 453.0 | -7.0 | -1.52% | 66,500 |
| 2026-01-28 | 435.0 | 475.0 | 432.0 | 460.0 | +25.0 | +5.75% | 141,400 |
| 2026-01-27 | 430.0 | 437.0 | 427.0 | 435.0 | +7.0 | +1.64% | 24,800 |
| 2026-01-26 | 420.0 | 430.0 | 415.0 | 428.0 | +13.0 | +3.13% | 17,400 |
| 2026-01-23 | 417.0 | 420.0 | 411.0 | 415.0 | -1.0 | -0.24% | 6,500 |
| 2026-01-22 | 416.0 | 420.0 | 410.0 | 416.0 | 0.0 | 0.00% | 10,000 |
| 2026-01-21 | 413.0 | 418.0 | 413.0 | 416.0 | +1.0 | +0.24% | 4,600 |
| 2026-01-20 | 415.0 | 419.0 | 412.0 | 415.0 | -3.0 | -0.72% | 10,000 |
| 2026-01-19 | 421.0 | 425.0 | 408.0 | 418.0 | -6.0 | -1.42% | 16,200 |
| 2026-01-16 | 428.0 | 428.0 | 420.0 | 424.0 | -4.0 | -0.93% | 17,800 |
| 2026-01-15 | 423.0 | 431.0 | 420.0 | 428.0 | -3.0 | -0.70% | 23,500 |
| 2026-01-14 | 423.0 | 431.0 | 421.0 | 431.0 | +8.0 | +1.89% | 55,800 |
| 2026-01-13 | 420.0 | 423.0 | 414.0 | 423.0 | +5.0 | +1.20% | 32,900 |
| 2026-01-09 | 407.0 | 429.0 | 407.0 | 418.0 | +13.0 | +3.21% | 60,900 |
| 2026-01-08 | 405.0 | 407.0 | 402.0 | 405.0 | -1.0 | -0.25% | 12,300 |
| 2026-01-07 | 402.0 | 407.0 | 402.0 | 406.0 | +6.0 | +1.50% | 21,500 |
| 2026-01-06 | 403.0 | 406.0 | 389.0 | 400.0 | -2.0 | -0.50% | 22,400 |
| 2026-01-05 | 391.0 | 405.0 | 391.0 | 402.0 | +12.0 | +3.08% | 34,000 |
| 2025-12-30 | 376.0 | 390.0 | 376.0 | 390.0 | +14.0 | +3.72% | 23,500 |
| 2025-12-29 | 380.0 | 384.0 | 376.0 | 376.0 | -4.0 | -1.05% | 20,100 |
| 2025-12-26 | 378.0 | 381.0 | 375.0 | 380.0 | +4.0 | +1.06% | 21,100 |
| 2025-12-25 | 372.0 | 379.0 | 372.0 | 376.0 | +4.0 | +1.08% | 23,000 |
| 2025-12-24 | 372.0 | 375.0 | 371.0 | 372.0 | +1.0 | +0.27% | 16,600 |
| 2025-12-23 | 368.0 | 372.0 | 366.0 | 371.0 | +3.0 | +0.82% | 20,500 |
| 2025-12-22 | 364.0 | 373.0 | 364.0 | 368.0 | -4.0 | -1.08% | 25,900 |
| 2025-12-19 | 372.0 | 374.0 | 371.0 | 372.0 | -1.0 | -0.27% | 6,700 |
| 2025-12-18 | 371.0 | 373.0 | 369.0 | 373.0 | +2.0 | +0.54% | 9,900 |
| 2025-12-17 | 372.0 | 375.0 | 371.0 | 371.0 | -1.0 | -0.27% | 4,400 |
| 2025-12-16 | 374.0 | 378.0 | 370.0 | 372.0 | -4.0 | -1.06% | 9,700 |
| 2025-12-15 | 374.0 | 377.0 | 371.0 | 376.0 | 0.0 | 0.00% | 7,800 |
| 2025-12-12 | 373.0 | 382.0 | 367.0 | 376.0 | +3.0 | +0.80% | 16,300 |
| 2025-12-11 | 380.0 | 382.0 | 370.0 | 373.0 | -5.0 | -1.32% | 25,300 |
| 2025-12-10 | 379.0 | 380.0 | 374.0 | 378.0 | +6.0 | +1.61% | 9,000 |
| 2025-12-09 | 375.0 | 378.0 | 372.0 | 372.0 | +1.0 | +0.27% | 18,800 |
| 2025-12-08 | 375.0 | 376.0 | 371.0 | 371.0 | 0.0 | 0.00% | 4,600 |
| 2025-12-05 | 375.0 | 375.0 | 371.0 | 371.0 | -5.0 | -1.33% | 7,700 |
| 2025-12-04 | 373.0 | 376.0 | 370.0 | 376.0 | +2.0 | +0.53% | 8,600 |
| 2025-12-03 | 377.0 | 378.0 | 372.0 | 374.0 | -3.0 | -0.80% | 12,400 |
| 2025-12-02 | 379.0 | 380.0 | 373.0 | 377.0 | -2.0 | -0.53% | 16,600 |
| 2025-12-01 | 381.0 | 381.0 | 378.0 | 379.0 | -2.0 | -0.52% | 8,400 |
| 2025-11-28 | 381.0 | 385.0 | 381.0 | 381.0 | -1.0 | -0.26% | 8,600 |
| 2025-11-27 | 382.0 | 385.0 | 381.0 | 382.0 | 0.0 | 0.00% | 7,000 |
| 2025-11-26 | 379.0 | 384.0 | 379.0 | 382.0 | +3.0 | +0.79% | 9,200 |
| 2025-11-25 | 384.0 | 387.0 | 379.0 | 379.0 | -1.0 | -0.26% | 12,200 |
| 2025-11-21 | 378.0 | 385.0 | 377.0 | 380.0 | +2.0 | +0.53% | 9,700 |
| 2025-11-20 | 385.0 | 386.0 | 377.0 | 378.0 | -3.0 | -0.79% | 15,200 |
| 2025-11-19 | 389.0 | 389.0 | 381.0 | 381.0 | 0.0 | 0.00% | 13,700 |
| 2025-11-18 | 384.0 | 387.0 | 381.0 | 381.0 | +1.0 | +0.26% | 17,500 |
| 2025-11-17 | 389.0 | 392.0 | 380.0 | 380.0 | -9.0 | -2.31% | 26,500 |
| 2025-11-14 | 400.0 | 400.0 | 389.0 | 389.0 | -7.0 | -1.77% | 38,100 |
| 2025-11-13 | 410.0 | 413.0 | 388.0 | 396.0 | -13.0 | -3.18% | 116,200 |
| 2025-11-12 | 402.0 | 413.0 | 400.0 | 409.0 | +7.0 | +1.74% | 65,200 |
| 2025-11-11 | 395.0 | 404.0 | 392.0 | 402.0 | +9.0 | +2.29% | 56,400 |
| 2025-11-10 | 393.0 | 395.0 | 388.0 | 393.0 | +3.0 | +0.77% | 19,500 |
| 2025-11-07 | 386.0 | 393.0 | 385.0 | 390.0 | +4.0 | +1.04% | 40,200 |
| 2025-11-06 | 378.0 | 386.0 | 378.0 | 386.0 | +9.0 | +2.39% | 53,400 |
| 2025-11-05 | 380.0 | 383.0 | 371.0 | 377.0 | -3.0 | -0.79% | 35,600 |
| 2025-11-04 | 385.0 | 389.0 | 377.0 | 380.0 | -4.0 | -1.04% | 19,800 |
| 2025-10-31 | 380.0 | 388.0 | 380.0 | 384.0 | +5.0 | +1.32% | 32,800 |
| 2025-10-30 | 380.0 | 385.0 | 379.0 | 379.0 | 0.0 | 0.00% | 28,600 |
| 2025-10-29 | 387.0 | 388.0 | 379.0 | 379.0 | -8.0 | -2.07% | 35,400 |
| 2025-10-28 | 388.0 | 391.0 | 385.0 | 387.0 | -1.0 | -0.26% | 27,400 |
| 2025-10-27 | 393.0 | 397.0 | 388.0 | 388.0 | -5.0 | -1.27% | 59,500 |
| 2025-10-24 | 396.0 | 396.0 | 392.0 | 393.0 | -2.0 | -0.51% | 42,300 |
| 2025-10-23 | 398.0 | 399.0 | 394.0 | 395.0 | -2.0 | -0.50% | 60,300 |
| 2025-10-22 | 418.0 | 421.0 | 394.0 | 397.0 | -20.0 | -4.80% | 233,800 |
| 2025-10-21 | 409.0 | 421.0 | 402.0 | 417.0 | +13.0 | +3.22% | 110,100 |
| 2025-10-20 | 406.0 | 412.0 | 404.0 | 404.0 | +2.0 | +0.50% | 37,300 |
| 2025-10-17 | 402.0 | 412.0 | 402.0 | 402.0 | -8.0 | -1.95% | 67,800 |
| 2025-10-16 | 407.0 | 415.0 | 394.0 | 410.0 | +1.0 | +0.24% | 129,900 |
| 2025-10-15 | 404.0 | 415.0 | 402.0 | 409.0 | +7.0 | +1.74% | 111,200 |
| 2025-10-14 | 396.0 | 405.0 | 392.0 | 402.0 | 0.0 | 0.00% | 77,400 |
| 2025-10-10 | 401.0 | 406.0 | 397.0 | 402.0 | 0.0 | 0.00% | 75,000 |
| 2025-10-09 | 410.0 | 410.0 | 398.0 | 402.0 | -8.0 | -1.95% | 114,100 |
| 2025-10-08 | 427.0 | 429.0 | 410.0 | 410.0 | -12.0 | -2.84% | 249,000 |
| 2025-10-07 | 436.0 | 449.0 | 420.0 | 422.0 | -16.0 | -3.65% | 252,300 |
| 2025-10-06 | 410.0 | 462.0 | 410.0 | 438.0 | -72.0 | -14.12% | 1,396,100 |
| 2025-10-03 | 548.0 | 557.0 | 509.0 | 510.0 | -28.0 | -5.20% | 473,700 |
| 2025-10-02 | 522.0 | 556.0 | 515.0 | 538.0 | +23.0 | +4.47% | 374,200 |
| 2025-10-01 | 520.0 | 532.0 | 508.0 | 515.0 | -12.0 | -2.28% | 173,000 |
| 2025-09-30 | 524.0 | 528.0 | 509.0 | 527.0 | +3.0 | +0.57% | 112,700 |
| 2025-09-29 | 506.0 | 527.0 | 489.0 | 524.0 | +26.0 | +5.22% | 191,400 |
| 2025-09-26 | 499.0 | 510.0 | 490.0 | 498.0 | -28.0 | -5.32% | 312,100 |
| 2025-09-25 | 544.0 | 545.0 | 521.0 | 526.0 | -31.0 | -5.57% | 375,300 |
| 2025-09-24 | 587.0 | 655.0 | 555.0 | 557.0 | -26.0 | -4.46% | 1,721,700 |
| 2025-09-22 | 545.0 | 629.0 | 541.0 | 583.0 | +48.0 | +8.97% | 1,643,100 |
| 2025-09-19 | 541.0 | 556.0 | 519.0 | 535.0 | -5.0 | -0.93% | 166,700 |
| 2025-09-18 | 518.0 | 541.0 | 515.0 | 540.0 | +21.0 | +4.05% | 90,700 |
| 2025-09-17 | 523.0 | 523.0 | 510.0 | 519.0 | -4.0 | -0.76% | 70,000 |
| 2025-09-16 | 543.0 | 547.0 | 518.0 | 523.0 | -16.0 | -2.97% | 165,700 |
| 2025-09-12 | 528.0 | 549.0 | 517.0 | 539.0 | — | — | 373,400 |
直近120営業日分を表示