KabuInsight

ポエック

9264
スタンダード/卸売業/Puequ 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
2026-03-131,684.01,726.01,684.01,726.0+21.0+1.23%8,500
2026-03-121,713.01,722.01,705.01,705.0-24.0-1.39%10,300
2026-03-111,728.01,745.01,723.01,729.0+1.0+0.06%14,400
2026-03-101,708.01,733.01,700.01,728.0+50.0+2.98%13,000
2026-03-091,632.01,678.01,626.01,678.0-25.0-1.47%37,100
2026-03-061,682.01,726.01,681.01,703.0-15.0-0.87%16,300
2026-03-051,704.01,740.01,700.01,718.0+94.0+5.79%26,100
2026-03-041,630.01,662.01,595.01,624.0-49.0-2.93%38,300
2026-03-031,726.01,726.01,673.01,673.0-53.0-3.07%41,300
2026-03-021,746.01,746.01,710.01,726.0-47.0-2.65%28,100
2026-02-271,750.01,782.01,750.01,773.0+41.0+2.37%19,800
2026-02-261,765.01,768.01,732.01,732.0-24.0-1.37%9,200
2026-02-251,731.01,757.01,730.01,756.0+22.0+1.27%18,700
2026-02-241,740.01,752.01,725.01,734.0+13.0+0.76%16,800
2026-02-201,748.01,748.01,720.01,721.0-38.0-2.16%18,800
2026-02-191,748.01,769.01,735.01,759.0+9.0+0.51%10,700
2026-02-181,741.01,769.01,741.01,750.0+14.0+0.81%9,000
2026-02-171,747.01,750.01,729.01,736.0-17.0-0.97%9,100
2026-02-161,757.01,758.01,740.01,753.0+12.0+0.69%11,600
2026-02-131,780.01,780.01,741.01,741.0-40.0-2.25%12,100
2026-02-121,772.01,793.01,771.01,781.0+3.0+0.17%18,100
2026-02-101,747.01,781.01,747.01,778.0+33.0+1.89%15,200
2026-02-091,771.01,771.01,735.01,745.0+4.0+0.23%20,100
2026-02-061,748.01,750.01,721.01,741.0-7.0-0.40%11,400
2026-02-051,763.01,767.01,748.01,748.0-7.0-0.40%8,400
2026-02-041,752.01,765.01,741.01,755.0+3.0+0.17%9,700
2026-02-031,730.01,752.01,721.01,752.0+40.0+2.34%14,900
2026-02-021,726.01,756.01,712.01,712.0-23.0-1.33%20,300
2026-01-301,731.01,737.01,715.01,735.0+12.0+0.70%9,000
2026-01-291,732.01,734.01,710.01,723.0-23.0-1.32%19,400
2026-01-281,763.01,763.01,724.01,746.0-22.0-1.24%26,700
2026-01-271,760.01,768.01,738.01,768.0+10.0+0.57%18,800
2026-01-261,786.01,786.01,757.01,758.0-48.0-2.66%22,300
2026-01-231,785.01,832.01,785.01,806.0+36.0+2.03%45,700
2026-01-221,799.01,799.01,770.01,770.0-20.0-1.12%9,100
2026-01-211,794.01,796.01,757.01,790.0-5.0-0.28%21,800
2026-01-201,817.01,817.01,774.01,795.0-14.0-0.77%15,000
2026-01-191,790.01,810.01,782.01,809.0+6.0+0.33%21,400
2026-01-161,805.01,805.01,760.01,803.0+1.0+0.06%16,800
2026-01-151,772.01,803.01,740.01,802.0-29.0-1.58%72,200
2026-01-141,840.01,849.01,803.01,831.0+11.0+0.60%52,100
2026-01-131,825.01,842.01,802.01,820.0+2.0+0.11%36,700
2026-01-091,830.01,830.01,806.01,818.0-2.0-0.11%22,200
2026-01-081,800.01,830.01,800.01,820.0+20.0+1.11%22,400
2026-01-071,785.01,806.01,775.01,800.0+8.0+0.45%14,800
2026-01-061,780.01,806.01,780.01,792.0+12.0+0.67%23,300
2026-01-051,780.01,781.01,762.01,780.0+12.0+0.68%11,000
2025-12-301,770.01,781.01,760.01,768.0-2.0-0.11%12,300
2025-12-291,744.01,770.01,722.01,770.0+49.0+2.85%14,100
2025-12-261,750.01,759.01,721.01,721.0-29.0-1.66%24,100
2025-12-251,757.01,777.01,740.01,750.0+6.0+0.34%17,700
2025-12-241,760.01,760.01,744.01,744.0-14.0-0.80%11,400
2025-12-231,750.01,777.01,742.01,758.0+13.0+0.74%16,100
2025-12-221,755.01,760.01,742.01,745.0-8.0-0.46%15,700
2025-12-191,770.01,770.01,745.01,753.0-19.0-1.07%10,800
2025-12-181,730.01,772.01,717.01,772.0+51.0+2.96%21,700
2025-12-171,745.01,745.01,708.01,721.0-24.0-1.38%25,300
2025-12-161,785.01,785.01,744.01,745.0-32.0-1.80%19,500
2025-12-151,752.01,777.01,742.01,777.0+6.0+0.34%14,700
2025-12-121,715.01,771.01,715.01,771.0+67.0+3.93%48,500
2025-12-111,702.01,708.01,684.01,704.0+8.0+0.47%14,000
2025-12-101,725.01,725.01,696.01,696.0-11.0-0.64%14,000
2025-12-091,733.01,733.01,698.01,707.0-11.0-0.64%13,200
2025-12-081,723.01,738.01,696.01,718.0+17.0+1.00%20,400
2025-12-051,735.01,745.01,698.01,701.0-37.0-2.13%19,300
2025-12-041,724.01,754.01,724.01,738.0+54.0+3.21%73,300
2025-12-031,668.01,684.01,645.01,684.0+29.0+1.75%18,300
2025-12-021,693.01,693.01,646.01,655.0-38.0-2.24%24,500
2025-12-011,721.01,721.01,666.01,693.0-16.0-0.94%21,700
2025-11-281,679.01,709.01,668.01,709.0+41.0+2.46%21,300
2025-11-271,641.01,668.01,637.01,668.0+32.0+1.96%17,500
2025-11-261,636.01,645.01,631.01,636.0+17.0+1.05%10,100
2025-11-251,644.01,644.01,619.01,619.0-11.0-0.67%22,200
2025-11-211,634.01,647.01,625.01,630.0-9.0-0.55%10,000
2025-11-201,648.01,650.01,637.01,639.0+14.0+0.86%18,300
2025-11-191,624.01,634.01,615.01,625.0-1.0-0.06%27,800
2025-11-181,624.01,645.01,624.01,626.0-9.0-0.55%14,100
2025-11-171,650.01,650.01,629.01,635.0-16.0-0.97%23,800
2025-11-141,647.01,655.01,640.01,651.0-20.0-1.20%23,600
2025-11-131,694.01,695.01,671.01,671.0-18.0-1.07%16,900
2025-11-121,661.01,696.01,657.01,689.0+30.0+1.81%23,000
2025-11-111,653.01,660.01,644.01,659.0+7.0+0.42%21,000
2025-11-101,653.01,670.01,649.01,652.0-3.0-0.18%18,400
2025-11-071,653.01,670.01,650.01,655.0-13.0-0.78%14,600
2025-11-061,689.01,698.01,668.01,668.0-7.0-0.42%12,800
2025-11-051,690.01,690.01,634.01,675.0-16.0-0.95%32,700
2025-11-041,717.01,732.01,691.01,691.0-39.0-2.25%17,900
2025-10-311,725.01,740.01,701.01,730.0+30.0+1.76%26,900
2025-10-301,697.01,715.01,693.01,700.0-5.0-0.29%15,600
2025-10-291,712.01,721.01,692.01,705.0-12.0-0.70%42,000
2025-10-281,804.01,804.01,717.01,717.0-82.0-4.56%57,400
2025-10-271,820.01,855.01,796.01,799.0+19.0+1.07%100,700
2025-10-241,767.01,789.01,738.01,780.0+13.0+0.74%40,800
2025-10-231,722.01,768.01,721.01,767.0+46.0+2.67%45,700
2025-10-221,720.01,724.01,703.01,721.0+6.0+0.35%13,600
2025-10-211,720.01,721.01,690.01,715.0-2.0-0.12%25,900
2025-10-201,709.01,717.01,672.01,717.0+12.0+0.70%44,200
2025-10-171,741.01,756.01,674.01,705.0-42.0-2.40%47,400
2025-10-161,690.01,747.01,673.01,747.0+70.0+4.17%137,900
2025-10-151,648.01,677.01,632.01,677.0+45.0+2.76%67,100
2025-10-141,587.01,641.01,585.01,632.0+17.0+1.05%43,500
2025-10-101,665.01,665.01,600.01,615.0-56.0-3.35%37,700
2025-10-091,671.01,685.01,653.01,671.0+8.0+0.48%36,400
2025-10-081,686.01,694.01,663.01,663.0-23.0-1.36%17,500
2025-10-071,669.01,688.01,664.01,686.0+5.0+0.30%33,400
2025-10-061,709.01,713.01,674.01,681.0+29.0+1.76%32,000
2025-10-031,651.01,662.01,640.01,652.0-13.0-0.78%17,700
2025-10-021,643.01,665.01,626.01,665.0+22.0+1.34%38,300
2025-10-011,725.01,725.01,643.01,643.0-75.0-4.37%39,600
2025-09-301,713.01,724.01,704.01,718.0-2.0-0.12%17,800
2025-09-291,722.01,735.01,699.01,720.0+13.0+0.76%25,900
2025-09-261,690.01,715.01,690.01,707.0+26.0+1.55%23,700
2025-09-251,682.01,694.01,681.01,681.0+1.0+0.06%8,100
2025-09-241,700.01,700.01,675.01,680.0-16.0-0.94%19,500
2025-09-221,696.01,709.01,693.01,696.00.00.00%14,700
2025-09-191,700.01,705.01,680.01,696.0-1.0-0.06%28,100
2025-09-181,676.01,697.01,673.01,697.0+17.0+1.01%18,200
2025-09-171,707.01,707.01,673.01,680.0-27.0-1.58%25,100
2025-09-161,695.01,714.01,695.01,707.0+4.0+0.23%12,500
2025-09-121,684.01,705.01,684.01,703.0——19,100

直近120営業日分を表示