KabuInsight

シーラホールディングス

8887
スタンダード/不動産業/SYLA Holdings 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
2026-03-13394.0395.0391.0394.0-1.0-0.25%85,600
2026-03-12402.0402.0392.0395.0-8.0-1.99%83,100
2026-03-11405.0408.0403.0403.0-3.0-0.74%25,100
2026-03-10398.0407.0394.0406.0+13.0+3.31%83,700
2026-03-09390.0396.0386.0393.0-14.0-3.44%149,300
2026-03-06402.0408.0398.0407.0+4.0+0.99%117,400
2026-03-05394.0404.0393.0403.0+17.0+4.40%180,300
2026-03-04395.0395.0380.0386.0-12.0-3.02%446,000
2026-03-03404.0406.0398.0398.0-4.0-1.00%265,300
2026-03-02420.0420.0402.0402.0-24.0-5.63%464,400
2026-02-27414.0426.0411.0426.0+12.0+2.90%253,000
2026-02-26411.0414.0408.0414.0+1.0+0.24%126,000
2026-02-25415.0417.0411.0413.0-2.0-0.48%60,800
2026-02-24414.0417.0408.0415.00.00.00%232,800
2026-02-20415.0415.0408.0415.0-3.0-0.72%128,200
2026-02-19417.0418.0411.0418.00.00.00%107,500
2026-02-18413.0419.0412.0418.0+7.0+1.70%145,900
2026-02-17411.0414.0408.0411.0+1.0+0.24%74,100
2026-02-16404.0410.0402.0410.0+7.0+1.74%96,300
2026-02-13411.0413.0401.0403.0-10.0-2.42%121,300
2026-02-12411.0414.0410.0413.0+2.0+0.49%76,800
2026-02-10408.0412.0408.0411.0+1.0+0.24%64,600
2026-02-09409.0410.0406.0410.0+2.0+0.49%68,900
2026-02-06408.0408.0402.0408.00.00.00%117,000
2026-02-05410.0410.0406.0408.0-1.0-0.24%84,300
2026-02-04405.0410.0403.0409.0+5.0+1.24%58,600
2026-02-03405.0406.0403.0404.0-1.0-0.25%46,500
2026-02-02399.0407.0398.0405.0+7.0+1.76%117,900
2026-01-30394.0399.0392.0398.0+4.0+1.02%82,000
2026-01-29397.0397.0391.0394.0-3.0-0.76%132,000
2026-01-28397.0398.0393.0397.0-1.0-0.25%98,100
2026-01-27402.0405.0397.0398.0-3.0-0.75%210,400
2026-01-26408.0409.0400.0401.0-10.0-2.43%142,200
2026-01-23407.0413.0406.0411.0+2.0+0.49%150,900
2026-01-22407.0411.0405.0409.0+4.0+0.99%195,300
2026-01-21409.0410.0404.0405.0-9.0-2.17%155,700
2026-01-20410.0415.0403.0414.0+3.0+0.73%300,200
2026-01-19420.0420.0406.0411.0-9.0-2.14%204,700
2026-01-16416.0422.0414.0420.0+4.0+0.96%357,500
2026-01-15405.0421.0401.0416.0+16.0+4.00%817,700
2026-01-14396.0400.0394.0400.0+6.0+1.52%300,300
2026-01-13398.0401.0394.0394.0+2.0+0.51%175,100
2026-01-09398.0398.0391.0392.0-3.0-0.76%131,600
2026-01-08391.0400.0388.0395.0+5.0+1.28%179,900
2026-01-07388.0391.0387.0390.0-1.0-0.26%102,600
2026-01-06382.0391.0381.0391.0+9.0+2.36%141,400
2026-01-05377.0383.0376.0382.0+7.0+1.87%111,900
2025-12-30380.0383.0375.0375.0-7.0-1.83%89,300
2025-12-29380.0383.0379.0382.0+4.0+1.06%76,000
2025-12-26379.0381.0375.0378.0-1.0-0.26%140,900
2025-12-25373.0379.0373.0379.0+2.0+0.53%129,000
2025-12-24373.0378.0373.0377.0+5.0+1.34%154,900
2025-12-23372.0376.0372.0372.00.00.00%106,500
2025-12-22379.0381.0372.0372.0-8.0-2.11%112,900
2025-12-19371.0380.0371.0380.0+9.0+2.43%147,600
2025-12-18366.0372.0366.0371.0+5.0+1.37%93,200
2025-12-17373.0373.0366.0366.0-7.0-1.88%185,300
2025-12-16375.0377.0372.0373.0-2.0-0.53%116,600
2025-12-15378.0380.0374.0375.0-5.0-1.32%118,500
2025-12-12373.0382.0373.0380.0+8.0+2.15%119,800
2025-12-11378.0379.0371.0372.0-7.0-1.85%128,700
2025-12-10379.0382.0377.0379.0+1.0+0.26%86,800
2025-12-09382.0387.0376.0378.0-6.0-1.56%114,100
2025-12-08376.0385.0373.0384.0+8.0+2.13%264,400
2025-12-05381.0383.0376.0376.0-5.0-1.31%80,700
2025-12-04375.0381.0372.0381.0+5.0+1.33%222,000
2025-12-03379.0380.0373.0376.0-1.0-0.27%205,600
2025-12-02372.0378.0370.0377.0+4.0+1.07%183,000
2025-12-01388.0388.0370.0373.0-17.0-4.36%540,500
2025-11-28383.0391.0382.0390.0+11.0+2.90%261,800
2025-11-27375.0383.0372.0379.0-16.0-4.05%569,200
2025-11-26396.0399.0393.0395.0-1.0-0.25%455,500
2025-11-25400.0401.0391.0396.0-3.0-0.75%556,500
2025-11-21398.0401.0397.0399.0-4.0-0.99%163,700
2025-11-20400.0404.0394.0403.0+5.0+1.26%312,400
2025-11-19398.0402.0395.0398.0-2.0-0.50%204,100
2025-11-18397.0403.0396.0400.00.00.00%218,600
2025-11-17411.0411.0397.0400.0-9.0-2.20%359,100
2025-11-14406.0410.0403.0409.0+3.0+0.74%194,700
2025-11-13413.0414.0404.0406.0-6.0-1.46%236,300
2025-11-12412.0416.0409.0412.0+4.0+0.98%197,900
2025-11-11417.0417.0408.0408.0-8.0-1.92%136,800
2025-11-10410.0417.0410.0416.0+11.0+2.72%169,400
2025-11-07403.0411.0403.0405.0+1.0+0.25%114,200
2025-11-06404.0409.0398.0404.0+2.0+0.50%162,800
2025-11-05400.0403.0393.0402.0+1.0+0.25%276,900
2025-11-04406.0406.0398.0401.0-4.0-0.99%267,600
2025-10-31408.0413.0403.0405.00.00.00%198,600
2025-10-30396.0408.0396.0405.0+3.0+0.75%375,200
2025-10-29417.0419.0401.0402.0-16.0-3.83%380,500
2025-10-28425.0426.0416.0418.0-11.0-2.56%370,700
2025-10-27438.0438.0426.0429.0-7.0-1.61%334,400
2025-10-24452.0452.0434.0436.0-16.0-3.54%380,300
2025-10-23457.0457.0447.0452.0-5.0-1.09%209,400
2025-10-22452.0458.0448.0457.0+4.0+0.88%220,100
2025-10-21461.0461.0450.0453.0-2.0-0.44%288,700
2025-10-20480.0481.0440.0455.0-26.0-5.41%982,100
2025-10-17476.0485.0471.0481.0+4.0+0.84%674,900
2025-10-16479.0504.0439.0477.0+38.0+8.66%3,614,600
2025-10-15429.0443.0425.0439.0+17.0+4.03%285,800
2025-10-14434.0435.0422.0422.0-16.0-3.65%256,000
2025-10-10453.0455.0438.0438.0-13.0-2.88%198,800
2025-10-09444.0453.0442.0451.0+8.0+1.81%100,000
2025-10-08439.0454.0438.0443.0+4.0+0.91%270,700
2025-10-07441.0442.0434.0439.0+1.0+0.23%99,200
2025-10-06442.0443.0433.0438.0+10.0+2.34%192,300
2025-10-03422.0433.0422.0428.0+9.0+2.15%136,100
2025-10-02427.0430.0417.0419.0-7.0-1.64%195,000
2025-10-01443.0444.0425.0426.0-13.0-2.96%262,400
2025-09-30445.0448.0433.0439.0-3.0-0.68%208,100
2025-09-29440.0445.0438.0442.0+10.0+2.31%262,000
2025-09-26417.0434.0417.0432.0+18.0+4.35%226,500
2025-09-25421.0424.0412.0414.0-7.0-1.66%237,600
2025-09-24432.0433.0421.0421.0-11.0-2.55%161,900
2025-09-22440.0446.0432.0432.0+8.0+1.89%227,800
2025-09-19423.0432.0415.0424.0+1.0+0.24%266,300
2025-09-18421.0427.0410.0423.0-2.0-0.47%420,200
2025-09-17424.0427.0420.0425.00.00.00%102,400
2025-09-16420.0433.0420.0425.0+4.0+0.95%228,800
2025-09-12425.0427.0414.0421.0——412,700

直近120営業日分を表示