KabuInsight

丸三証券

8613
プライム/証券･商品先物取引業/Marusan Securities 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
2026-03-131,010.01,022.01,008.01,011.0-10.0-0.98%316,700
2026-03-121,042.01,042.01,019.01,021.0-21.0-2.02%425,600
2026-03-111,048.01,056.01,042.01,042.0-1.0-0.10%259,700
2026-03-101,047.01,048.01,033.01,043.0+18.0+1.76%274,300
2026-03-091,005.01,026.01,002.01,025.0-20.0-1.91%594,100
2026-03-061,042.01,051.01,031.01,045.0-8.0-0.76%263,300
2026-03-051,054.01,063.01,041.01,053.0+35.0+3.44%475,900
2026-03-041,045.01,050.01,004.01,018.0-48.0-4.50%670,200
2026-03-031,095.01,099.01,065.01,066.0-34.0-3.09%488,800
2026-03-021,099.01,104.01,083.01,100.0-18.0-1.61%398,700
2026-02-271,096.01,120.01,091.01,118.0+27.0+2.47%420,300
2026-02-261,095.01,096.01,089.01,091.0+4.0+0.37%189,500
2026-02-251,088.01,092.01,082.01,087.0+4.0+0.37%309,800
2026-02-241,084.01,089.01,069.01,083.0+2.0+0.19%300,100
2026-02-201,097.01,097.01,080.01,081.0-23.0-2.08%298,300
2026-02-191,099.01,106.01,094.01,104.0+4.0+0.36%187,000
2026-02-181,097.01,102.01,096.01,100.0+13.0+1.20%231,500
2026-02-171,099.01,107.01,086.01,087.0-9.0-0.82%287,300
2026-02-161,091.01,099.01,085.01,096.0+9.0+0.83%295,300
2026-02-131,095.01,097.01,084.01,087.0-10.0-0.91%210,600
2026-02-121,100.01,108.01,096.01,097.0-5.0-0.45%209,800
2026-02-101,087.01,103.01,087.01,102.0+20.0+1.85%397,200
2026-02-091,093.01,098.01,081.01,082.0+7.0+0.65%256,300
2026-02-061,072.01,075.01,065.01,075.0+3.0+0.28%196,000
2026-02-051,083.01,085.01,072.01,072.0-3.0-0.28%207,200
2026-02-041,066.01,082.01,062.01,075.0+10.0+0.94%301,700
2026-02-031,056.01,069.01,053.01,065.0+16.0+1.53%250,000
2026-02-021,063.01,067.01,047.01,049.0-8.0-0.76%243,500
2026-01-301,055.01,062.01,040.01,057.0+6.0+0.57%205,600
2026-01-291,040.01,055.01,028.01,051.0+8.0+0.77%254,100
2026-01-281,041.01,047.01,030.01,043.0-4.0-0.38%260,400
2026-01-271,045.01,050.01,037.01,047.0-4.0-0.38%205,100
2026-01-261,061.01,061.01,044.01,051.0-20.0-1.87%335,500
2026-01-231,078.01,084.01,069.01,071.0-7.0-0.65%280,700
2026-01-221,065.01,082.01,063.01,078.0+17.0+1.60%447,900
2026-01-211,065.01,070.01,054.01,061.0-8.0-0.75%365,200
2026-01-201,079.01,081.01,067.01,069.0-9.0-0.83%192,700
2026-01-191,074.01,083.01,067.01,078.0+3.0+0.28%309,000
2026-01-161,073.01,078.01,068.01,075.0+4.0+0.37%169,300
2026-01-151,068.01,082.01,068.01,071.0+1.0+0.09%263,600
2026-01-141,060.01,070.01,059.01,070.0+10.0+0.94%209,000
2026-01-131,061.01,067.01,054.01,060.0+12.0+1.15%296,500
2026-01-091,044.01,055.01,044.01,048.0+5.0+0.48%194,600
2026-01-081,046.01,046.01,033.01,043.0-3.0-0.29%171,400
2026-01-071,040.01,053.01,037.01,046.0+5.0+0.48%265,800
2026-01-061,030.01,047.01,029.01,041.0+18.0+1.76%312,500
2026-01-051,020.01,029.01,020.01,023.0+8.0+0.79%189,800
2025-12-301,020.01,022.01,012.01,015.0-6.0-0.59%148,200
2025-12-291,022.01,024.01,016.01,021.0+3.0+0.29%217,500
2025-12-261,009.01,023.01,009.01,018.0+8.0+0.79%251,300
2025-12-251,010.01,011.01,004.01,010.0+4.0+0.40%145,800
2025-12-241,010.01,016.01,005.01,006.0-2.0-0.20%233,800
2025-12-23993.01,008.0993.01,008.0+16.0+1.61%430,500
2025-12-22994.0995.0991.0992.00.00.00%114,900
2025-12-19988.0993.0984.0992.0+4.0+0.40%161,600
2025-12-18975.0988.0974.0988.0+11.0+1.13%164,300
2025-12-17979.0980.0974.0977.0+1.0+0.10%136,000
2025-12-16989.0989.0976.0976.0-14.0-1.41%160,800
2025-12-15981.0990.0981.0990.0+10.0+1.02%190,600
2025-12-12983.0985.0979.0980.0+3.0+0.31%103,500
2025-12-11989.0990.0977.0977.0-11.0-1.11%148,900
2025-12-10979.0992.0974.0988.0+11.0+1.13%477,700
2025-12-09977.0979.0972.0977.0-1.0-0.10%87,400
2025-12-08970.0978.0968.0978.0+11.0+1.14%191,400
2025-12-05978.0978.0965.0967.0-10.0-1.02%130,400
2025-12-04963.0977.0963.0977.0+11.0+1.14%236,200
2025-12-03969.0973.0966.0966.0-5.0-0.51%118,800
2025-12-02975.0977.0967.0971.0+1.0+0.10%107,300
2025-12-01978.0978.0967.0970.0-8.0-0.82%160,400
2025-11-28973.0980.0973.0978.0+5.0+0.51%166,700
2025-11-27970.0974.0969.0973.0+4.0+0.41%250,800
2025-11-26955.0969.0955.0969.0+14.0+1.47%269,800
2025-11-25958.0961.0952.0955.0-2.0-0.21%205,700
2025-11-21940.0957.0940.0957.0+11.0+1.16%236,800
2025-11-20941.0952.0939.0946.0+12.0+1.28%155,800
2025-11-19937.0940.0930.0934.00.00.00%98,900
2025-11-18947.0949.0934.0934.0-16.0-1.68%207,800
2025-11-17950.0953.0947.0950.00.00.00%136,400
2025-11-14944.0952.0941.0950.00.00.00%112,100
2025-11-13949.0956.0947.0950.0+1.0+0.11%230,100
2025-11-12935.0949.0935.0949.0+17.0+1.82%276,600
2025-11-11938.0939.0930.0932.0-6.0-0.64%121,700
2025-11-10931.0938.0927.0938.0+11.0+1.19%139,600
2025-11-07923.0927.0920.0927.0+2.0+0.22%115,700
2025-11-06923.0930.0923.0925.0+3.0+0.33%96,100
2025-11-05929.0929.0915.0922.0-13.0-1.39%357,200
2025-11-04927.0942.0924.0935.0+7.0+0.75%210,500
2025-10-31930.0935.0923.0928.0-1.0-0.11%202,600
2025-10-30923.0932.0923.0929.0+6.0+0.65%215,200
2025-10-29937.0937.0923.0923.0-13.0-1.39%324,800
2025-10-28950.0950.0936.0936.0-14.0-1.47%202,800
2025-10-27941.0953.0941.0950.0+15.0+1.60%200,100
2025-10-24941.0942.0935.0935.0-3.0-0.32%154,500
2025-10-23946.0949.0938.0938.0-8.0-0.85%142,600
2025-10-22947.0949.0943.0946.0-1.0-0.11%102,700
2025-10-21963.0965.0947.0947.0-14.0-1.46%313,700
2025-10-20952.0961.0952.0961.0+17.0+1.80%356,300
2025-10-17941.0946.0938.0944.0-3.0-0.32%146,700
2025-10-16943.0950.0942.0947.0+5.0+0.53%143,900
2025-10-15930.0943.0927.0942.0+24.0+2.61%164,300
2025-10-14924.0929.0916.0918.0-16.0-1.71%278,400
2025-10-10943.0945.0933.0934.0-14.0-1.48%203,900
2025-10-09944.0950.0944.0948.0+3.0+0.32%100,700
2025-10-08950.0957.0945.0945.0-7.0-0.74%136,300
2025-10-07944.0959.0943.0952.0+6.0+0.63%260,000
2025-10-06948.0952.0935.0946.0+24.0+2.60%311,400
2025-10-03920.0930.0920.0922.0+2.0+0.22%118,800
2025-10-02924.0928.0913.0920.0-5.0-0.54%211,100
2025-10-01945.0945.0925.0925.0-22.0-2.32%259,800
2025-09-30946.0951.0938.0947.0+3.0+0.32%207,600
2025-09-29939.0949.0934.0944.0-36.0-3.67%420,100
2025-09-26975.0980.0975.0980.0+5.0+0.51%481,500
2025-09-25978.0978.0973.0975.0+2.0+0.21%428,200
2025-09-24978.0979.0973.0973.0-4.0-0.41%289,300
2025-09-22980.0984.0975.0977.0-3.0-0.31%165,400
2025-09-19981.0988.0970.0980.0+1.0+0.10%547,900
2025-09-18985.0990.0979.0979.0-4.0-0.41%344,500
2025-09-17981.0989.0972.0983.0+10.0+1.03%421,100
2025-09-16971.0976.0969.0973.0+3.0+0.31%179,200
2025-09-12977.0979.0970.0970.0——148,600

直近120営業日分を表示