KabuInsight

ｕｎｂａｎｋｅｄ

8746
スタンダード/証券･商品先物取引業/unbanked inc.
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
2026-03-13300.0306.0298.0302.00.00.00%99,200
2026-03-12307.0317.0300.0302.0-6.0-1.95%186,400
2026-03-11309.0317.0308.0308.00.00.00%180,000
2026-03-10306.0313.0304.0308.0+3.0+0.98%141,700
2026-03-09295.0314.0290.0305.0+2.0+0.66%230,100
2026-03-06301.0309.0298.0303.0-2.0-0.66%121,700
2026-03-05304.0318.0301.0305.0+9.0+3.04%403,300
2026-03-04300.0309.0293.0296.0-12.0-3.90%340,300
2026-03-03332.0333.0308.0308.0-29.0-8.61%686,500
2026-03-02308.0384.0308.0337.0+29.0+9.42%3,072,600
2026-02-27295.0310.0294.0308.0+19.0+6.57%512,800
2026-02-26290.0316.0286.0289.0-4.0-1.37%696,300
2026-02-25304.0306.0291.0293.0-8.0-2.66%674,600
2026-02-24353.0361.0294.0301.0-46.0-13.26%2,860,900
2026-02-20357.0359.0326.0347.0-8.0-2.25%426,300
2026-02-19351.0358.0337.0355.0+20.0+5.97%508,300
2026-02-18405.0405.0331.0335.0-76.0-18.49%3,688,300
2026-02-17411.0421.0390.0411.0+6.0+1.48%405,900
2026-02-16418.0432.0386.0405.0-61.0-13.09%1,339,500
2026-02-13435.0485.0411.0466.0+6.0+1.30%809,800
2026-02-12515.0515.0451.0460.0-46.0-9.09%1,472,000
2026-02-10583.0583.0481.0506.0-7.0-1.36%4,460,600
2026-02-09484.0515.0479.0513.0+34.0+7.10%544,300
2026-02-06493.0500.0475.0479.0-21.0-4.20%220,200
2026-02-05500.0503.0485.0500.0-6.0-1.19%291,800
2026-02-04494.0510.0490.0506.0+20.0+4.12%227,400
2026-02-03504.0512.0485.0486.0-18.0-3.57%389,000
2026-02-02502.0528.0485.0504.0-3.0-0.59%926,800
2026-01-30497.0515.0496.0507.00.00.00%172,100
2026-01-29510.0520.0500.0507.0-5.0-0.98%240,400
2026-01-28552.0554.0501.0512.0-33.0-6.06%672,700
2026-01-27528.0550.0522.0545.0+24.0+4.61%482,700
2026-01-26506.0526.0506.0521.0+7.0+1.36%359,200
2026-01-23495.0523.0495.0514.0+20.0+4.05%619,500
2026-01-22510.0510.0479.0494.0-23.0-4.45%846,900
2026-01-21510.0543.0501.0517.0-2.0-0.39%1,005,200
2026-01-20529.0547.0507.0519.0-16.0-2.99%742,000
2026-01-19498.0545.0487.0535.0+30.0+5.94%2,405,000
2026-01-16449.0510.0426.0505.0+56.0+12.47%1,543,700
2026-01-15447.0458.0425.0449.0-6.0-1.32%935,000
2026-01-14433.0487.0426.0455.0+35.0+8.33%2,880,400
2026-01-13372.0431.0369.0420.0+46.0+12.30%1,452,100
2026-01-09357.0374.0350.0374.0+23.0+6.55%729,700
2026-01-08345.0361.0340.0351.0-2.0-0.57%359,100
2026-01-07338.0357.0334.0353.00.00.00%533,500
2026-01-06322.0378.0322.0353.0+25.0+7.62%1,931,800
2026-01-05332.0335.0318.0328.0-2.0-0.61%454,700
2025-12-30332.0335.0316.0330.0-6.0-1.79%674,200
2025-12-29327.0348.0315.0336.0+6.0+1.82%664,100
2025-12-26318.0350.0307.0330.0+10.0+3.13%1,667,500
2025-12-25318.0354.0306.0320.0+15.0+4.92%2,931,600
2025-12-24274.0316.0273.0305.0+35.0+12.96%1,834,500
2025-12-23270.0276.0259.0270.00.00.00%539,600
2025-12-22259.0315.0254.0270.0+13.0+5.06%3,238,200
2025-12-19260.0261.0250.0257.0-1.0-0.39%124,000
2025-12-18253.0258.0249.0258.0+3.0+1.18%125,000
2025-12-17256.0259.0248.0255.0-1.0-0.39%149,600
2025-12-16265.0267.0253.0256.0-15.0-5.54%177,800
2025-12-15271.0275.0261.0271.0-6.0-2.17%230,200
2025-12-12282.0283.0273.0277.0-3.0-1.07%97,900
2025-12-11283.0289.0275.0280.0-3.0-1.06%147,000
2025-12-10279.0283.0279.0283.0+4.0+1.43%71,900
2025-12-09284.0286.0279.0279.0-5.0-1.76%59,500
2025-12-08285.0286.0278.0284.00.00.00%99,400
2025-12-05287.0292.0280.0284.0-8.0-2.74%98,100
2025-12-04287.0293.0283.0292.0+9.0+3.18%118,400
2025-12-03287.0291.0282.0283.0-4.0-1.39%191,700
2025-12-02292.0297.0285.0287.0-9.0-3.04%203,300
2025-12-01305.0311.0288.0296.0-1.0-0.34%269,300
2025-11-28303.0304.0292.0297.0-7.0-2.30%354,500
2025-11-27288.0311.0282.0304.0+22.0+7.80%602,200
2025-11-26278.0284.0264.0282.0+1.0+0.36%776,000
2025-11-25265.0282.0257.0281.0+24.0+9.34%1,633,400
2025-11-21257.0265.0257.0257.0-80.0-23.74%2,581,700
2025-11-20337.0337.0337.0337.0-80.0-19.18%17,500
2025-11-19423.0425.0411.0417.0-8.0-1.88%142,000
2025-11-18437.0441.0418.0425.0-12.0-2.75%136,600
2025-11-17462.0462.0401.0437.0-39.0-8.19%665,000
2025-11-14482.0490.0472.0476.0-6.0-1.24%169,000
2025-11-13485.0487.0478.0482.0-3.0-0.62%74,500
2025-11-12462.0486.0457.0485.0+27.0+5.90%239,400
2025-11-11465.0465.0448.0458.0-2.0-0.43%129,000
2025-11-10453.0466.0453.0460.0+6.0+1.32%60,900
2025-11-07459.0464.0448.0454.0-10.0-2.16%131,100
2025-11-06466.0474.0457.0464.0+6.0+1.31%331,200
2025-11-05468.0471.0442.0458.0-14.0-2.97%375,600
2025-11-04486.0492.0472.0472.0-21.0-4.26%130,400
2025-10-31471.0499.0470.0493.0+22.0+4.67%275,500
2025-10-30454.0473.0452.0471.0+17.0+3.74%167,900
2025-10-29465.0465.0454.0454.0-8.0-1.73%92,800
2025-10-28469.0473.0459.0462.0-5.0-1.07%162,200
2025-10-27459.0477.0457.0467.0+15.0+3.32%279,200
2025-10-24469.0475.0452.0452.0-19.0-4.03%248,100
2025-10-23470.0476.0463.0471.0-1.0-0.21%268,600
2025-10-22462.0475.0462.0472.0+4.0+0.85%152,700
2025-10-21483.0487.0464.0468.0-9.0-1.89%424,300
2025-10-20472.0482.0463.0477.0+13.0+2.80%257,800
2025-10-17474.0479.0458.0464.0-11.0-2.32%364,500
2025-10-16486.0493.0474.0475.0-6.0-1.25%293,100
2025-10-15478.0486.0474.0481.0+11.0+2.34%192,000
2025-10-14499.0499.0458.0470.0-49.0-9.44%750,200
2025-10-10517.0524.0495.0519.0-1.0-0.19%420,200
2025-10-09503.0522.0498.0520.0+19.0+3.79%389,900
2025-10-08495.0506.0491.0501.0+5.0+1.01%243,000
2025-10-07498.0502.0491.0496.0+4.0+0.81%402,500
2025-10-06496.0503.0482.0492.0+4.0+0.82%415,500
2025-10-03507.0513.0488.0488.0-12.0-2.40%277,600
2025-10-02486.0514.0484.0500.0+15.0+3.09%435,300
2025-10-01515.0517.0485.0485.0-33.0-6.37%735,200
2025-09-30496.0525.0496.0518.0+17.0+3.39%472,200
2025-09-29500.0508.0492.0501.0+6.0+1.21%539,300
2025-09-26482.0502.0477.0495.0+14.0+2.91%629,700
2025-09-25503.0511.0474.0481.0-25.0-4.94%1,222,900
2025-09-24505.0519.0496.0506.0-4.0-0.78%582,500
2025-09-22530.0533.0510.0510.0-10.0-1.92%662,900
2025-09-19511.0536.0484.0520.0+1.0+0.19%2,937,100
2025-09-18635.0640.0519.0519.0-100.0-16.16%2,580,600
2025-09-17610.0623.0596.0619.0+9.0+1.48%539,900
2025-09-16600.0627.0597.0610.0+4.0+0.66%827,800
2025-09-12611.0633.0588.0606.0——1,105,400

直近120営業日分を表示