KabuInsight

笑美面

9237
グロース/サービス業/Emimen 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
2026-03-13840.0861.0837.0860.0+14.0+1.65%10,200
2026-03-12852.0863.0842.0846.0+4.0+0.48%5,700
2026-03-11854.0868.0832.0842.0+1.0+0.12%15,200
2026-03-10831.0858.0828.0841.0+3.0+0.36%22,000
2026-03-09807.0844.0788.0838.0-5.0-0.59%56,300
2026-03-06828.0857.0828.0843.00.00.00%11,300
2026-03-05845.0855.0824.0843.0+25.0+3.06%34,600
2026-03-04843.0843.0811.0818.0-25.0-2.97%15,500
2026-03-03854.0854.0825.0843.0-23.0-2.66%21,500
2026-03-02879.0879.0845.0866.0-25.0-2.81%29,400
2026-02-27874.0893.0871.0891.0+10.0+1.14%16,400
2026-02-26893.0899.0870.0881.0-16.0-1.78%15,200
2026-02-25889.0908.0872.0897.00.00.00%11,700
2026-02-24910.0914.0889.0897.0-17.0-1.86%13,200
2026-02-20907.0915.0885.0914.0-4.0-0.44%10,400
2026-02-19907.0918.0907.0918.0+11.0+1.21%2,400
2026-02-18916.0925.0885.0907.0+6.0+0.67%16,800
2026-02-17926.0926.0901.0901.0-10.0-1.10%8,400
2026-02-16950.0950.0911.0911.0-52.0-5.40%6,900
2026-02-13936.0963.0910.0963.0+27.0+2.88%11,200
2026-02-12968.0970.0936.0936.0-13.0-1.37%10,200
2026-02-10950.0965.0922.0949.0-1.0-0.11%24,600
2026-02-091,010.01,015.0933.0950.0-50.0-5.00%33,900
2026-02-06945.01,010.0941.01,000.0+60.0+6.38%22,200
2026-02-05903.0954.0903.0940.0+38.0+4.21%26,300
2026-02-04876.0932.0875.0902.0+26.0+2.97%30,800
2026-02-03876.0876.0853.0876.00.00.00%12,300
2026-02-02891.0891.0862.0876.0+5.0+0.57%14,400
2026-01-30856.0874.0846.0871.0+9.0+1.04%5,800
2026-01-29831.0862.0823.0862.0+21.0+2.50%12,300
2026-01-28847.0851.0830.0841.0-15.0-1.75%7,500
2026-01-27860.0860.0855.0856.0-9.0-1.04%4,200
2026-01-26875.0875.0861.0865.0-12.0-1.37%4,700
2026-01-23874.0881.0863.0877.0+1.0+0.11%9,900
2026-01-22873.0876.0860.0876.0+18.0+2.10%3,800
2026-01-21873.0873.0858.0858.0-26.0-2.94%9,200
2026-01-20894.0894.0879.0884.0-2.0-0.23%2,500
2026-01-19899.0899.0879.0886.0+1.0+0.11%11,300
2026-01-16893.0893.0874.0885.0+1.0+0.11%4,200
2026-01-15879.0889.0866.0884.0+4.0+0.45%13,800
2026-01-14868.0880.0865.0880.0+4.0+0.46%7,900
2026-01-13890.0898.0872.0876.0-4.0-0.45%10,000
2026-01-09862.0890.0860.0880.0+7.0+0.80%17,100
2026-01-08864.0876.0864.0873.0+9.0+1.04%6,800
2026-01-07869.0870.0851.0864.0-5.0-0.58%13,100
2026-01-06869.0893.0869.0869.0+3.0+0.35%12,100
2026-01-05870.0899.0845.0866.0-11.0-1.25%24,700
2025-12-30890.0890.0856.0877.0-13.0-1.46%34,100
2025-12-29889.0898.0863.0890.0+11.0+1.25%23,400
2025-12-26863.0879.0850.0879.0+30.0+3.53%25,900
2025-12-25833.0858.0825.0849.0+24.0+2.91%54,800
2025-12-24828.0838.0824.0825.0-5.0-0.60%23,400
2025-12-23826.0852.0825.0830.00.00.00%12,800
2025-12-22846.0851.0830.0830.0-11.0-1.31%30,400
2025-12-19823.0850.0814.0841.0+31.0+3.83%34,300
2025-12-18809.0828.0798.0810.0-1.0-0.12%48,000
2025-12-17840.0840.0806.0811.0-30.0-3.57%41,200
2025-12-16884.0884.0832.0841.0-43.0-4.86%58,000
2025-12-15865.0899.0850.0884.0-71.0-7.43%109,900
2025-12-12951.0965.0942.0955.0+4.0+0.42%30,000
2025-12-11986.0986.0950.0951.0-29.0-2.96%17,300
2025-12-10999.01,021.0950.0980.0-19.0-1.90%51,700
2025-12-091,025.01,025.0995.0999.0-21.0-2.06%22,100
2025-12-081,045.01,068.01,020.01,020.0-31.0-2.95%10,500
2025-12-051,043.01,077.01,030.01,051.0+11.0+1.06%18,300
2025-12-041,052.01,071.01,027.01,040.0-17.0-1.61%25,600
2025-12-031,018.01,100.01,016.01,057.0+31.0+3.02%47,600
2025-12-021,041.01,041.01,014.01,026.0-15.0-1.44%20,300
2025-12-011,042.01,050.01,036.01,041.0+29.0+2.87%34,100
2025-11-281,014.01,025.01,010.01,012.0+2.0+0.20%18,900
2025-11-271,022.01,039.01,009.01,010.0-12.0-1.17%14,800
2025-11-261,001.01,032.01,001.01,022.0+17.0+1.69%18,000
2025-11-251,016.01,036.01,001.01,005.0-15.0-1.47%19,900
2025-11-211,030.01,058.01,006.01,020.0-11.0-1.07%38,900
2025-11-201,054.01,065.01,030.01,031.0-23.0-2.18%36,500
2025-11-191,025.01,068.01,024.01,054.0+26.0+2.53%23,700
2025-11-181,050.01,064.01,028.01,028.0-26.0-2.47%16,800
2025-11-171,005.01,057.01,000.01,054.0-41.0-3.74%72,900
2025-11-141,081.01,108.01,081.01,095.0+9.0+0.83%23,500
2025-11-131,100.01,106.01,080.01,086.0-14.0-1.27%12,500
2025-11-121,094.01,127.01,085.01,100.0+1.0+0.09%11,100
2025-11-111,111.01,117.01,099.01,099.0-4.0-0.36%7,300
2025-11-101,118.01,118.01,098.01,103.0-15.0-1.34%7,000
2025-11-071,122.01,127.01,113.01,118.0-15.0-1.32%15,400
2025-11-061,100.01,137.01,093.01,133.0+39.0+3.56%25,800
2025-11-051,069.01,108.01,050.01,094.0+14.0+1.30%21,300
2025-11-041,101.01,102.01,070.01,080.0-24.0-2.17%22,600
2025-10-311,119.01,126.01,078.01,104.0-18.0-1.60%28,200
2025-10-301,023.01,122.01,023.01,122.0+72.5+6.91%39,600
2025-10-291,065.51,114.01,041.51,049.5-31.5-2.91%29,600
2025-10-281,125.51,134.01,081.01,081.0-46.5-4.12%42,800
2025-10-271,141.51,141.51,124.51,127.5-3.5-0.31%30,400
2025-10-241,140.01,140.01,117.51,131.00.00.00%33,600
2025-10-231,127.01,141.01,116.51,131.0+4.0+0.35%35,200
2025-10-221,111.01,137.51,096.51,127.0+32.0+2.92%46,400
2025-10-211,115.01,122.51,082.51,095.0-19.0-1.71%39,800
2025-10-201,097.51,127.51,097.51,114.0+26.5+2.44%54,200
2025-10-171,089.51,095.01,064.51,087.5+23.0+2.16%36,800
2025-10-161,094.01,094.01,062.51,064.5-14.0-1.30%21,200
2025-10-151,065.01,087.01,060.01,078.5+18.5+1.75%27,200
2025-10-141,026.01,062.01,024.51,060.0+20.0+1.92%76,400
2025-10-101,073.51,073.51,035.01,040.0-45.0-4.15%58,000
2025-10-091,040.51,098.51,040.51,085.0+47.0+4.53%62,800
2025-10-081,043.01,050.01,035.01,038.0-10.5-1.00%34,000
2025-10-071,075.51,090.01,028.01,048.5-18.0-1.69%67,600
2025-10-061,039.51,066.51,015.51,066.5+72.0+7.24%104,200
2025-10-03977.51,012.5977.5994.5+32.0+3.32%58,200
2025-10-021,009.01,009.0962.5962.5-28.0-2.83%35,600
2025-10-011,000.51,001.5986.0990.5-18.0-1.78%46,000
2025-09-301,041.01,041.0990.51,008.5-7.5-0.74%39,800
2025-09-291,001.51,027.5979.01,016.0+22.5+2.26%72,600
2025-09-26990.5995.0975.0993.5+12.5+1.27%64,000
2025-09-25966.5996.5966.5981.0+24.5+2.56%74,400
2025-09-24951.5967.5930.0956.5+12.0+1.27%54,600
2025-09-22975.5975.5941.5944.5-11.0-1.15%118,000
2025-09-19995.0995.0946.0955.5-35.5-3.58%132,400
2025-09-181,008.01,014.5957.0991.0-10.5-1.05%135,400
2025-09-17967.01,024.5940.01,001.5-160.5-13.81%576,400
2025-09-161,162.01,162.01,162.01,162.0-250.0-17.71%9,200
2025-09-121,430.01,430.01,373.51,412.0——67,000

直近120営業日分を表示