KabuInsight

Ｇｅｎｋｙ　ＤｒｕｇＳｔｏｒｅｓ

9267
プライム/小売業/Genky DrugStores 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
2026-03-133,790.03,925.03,790.03,870.0+10.0+0.26%108,300
2026-03-123,980.03,980.03,820.03,860.0-155.0-3.86%106,600
2026-03-114,050.04,065.03,995.04,015.0+35.0+0.88%86,500
2026-03-103,960.04,050.03,915.03,980.0+80.0+2.05%122,900
2026-03-093,845.03,915.03,800.03,900.0-100.0-2.50%119,300
2026-03-064,015.04,035.03,945.04,000.0-60.0-1.48%119,700
2026-03-054,150.04,190.04,060.04,060.0-45.0-1.10%63,300
2026-03-044,055.04,190.04,030.04,105.0-10.0-0.24%101,700
2026-03-034,200.04,205.04,115.04,115.0-180.0-4.19%77,900
2026-03-024,445.04,445.04,270.04,295.0-200.0-4.45%111,400
2026-02-274,395.04,495.04,380.04,495.0+85.0+1.93%65,300
2026-02-264,580.04,580.04,400.04,410.0-110.0-2.43%77,100
2026-02-254,450.04,575.04,445.04,520.0+70.0+1.57%82,200
2026-02-244,425.04,480.04,360.04,450.0+65.0+1.48%66,400
2026-02-204,430.04,455.04,375.04,385.0-115.0-2.56%53,600
2026-02-194,505.04,540.04,465.04,500.0-20.0-0.44%70,800
2026-02-184,500.04,545.04,485.04,520.0+40.0+0.89%38,200
2026-02-174,550.04,550.04,480.04,480.0-20.0-0.44%43,600
2026-02-164,635.04,665.04,490.04,500.0-170.0-3.64%73,600
2026-02-134,735.04,750.04,660.04,670.0-30.0-0.64%56,400
2026-02-124,590.04,730.04,590.04,700.0+70.0+1.51%104,400
2026-02-104,505.04,690.04,505.04,630.0+120.0+2.66%76,400
2026-02-094,500.04,520.04,465.04,510.0+30.0+0.67%61,500
2026-02-064,425.04,495.04,410.04,480.0+10.0+0.22%64,300
2026-02-054,460.04,525.04,425.04,470.0+100.0+2.29%59,200
2026-02-044,300.04,435.04,295.04,370.0+50.0+1.16%87,300
2026-02-034,250.04,350.04,240.04,320.0+55.0+1.29%146,700
2026-02-024,235.04,300.04,230.04,265.0+50.0+1.19%126,400
2026-01-304,135.04,240.04,125.04,215.0+95.0+2.31%132,700
2026-01-294,130.04,200.04,015.04,120.0-15.0-0.36%161,000
2026-01-284,225.04,240.04,025.04,135.0-160.0-3.73%267,200
2026-01-274,435.04,435.04,235.04,295.0-205.0-4.56%271,100
2026-01-264,525.04,665.04,475.04,500.0+15.0+0.33%161,700
2026-01-234,620.04,645.04,475.04,485.0-125.0-2.71%209,900
2026-01-224,625.04,660.04,545.04,610.0-55.0-1.18%101,400
2026-01-214,700.04,810.04,610.04,665.0-15.0-0.32%164,100
2026-01-204,575.04,715.04,510.04,680.0+140.0+3.08%184,000
2026-01-194,350.04,615.04,345.04,540.0+240.0+5.58%279,300
2026-01-164,345.04,355.04,220.04,300.0-65.0-1.49%121,100
2026-01-154,345.04,395.04,310.04,365.0-20.0-0.46%109,500
2026-01-144,380.04,400.04,360.04,385.0-30.0-0.68%96,300
2026-01-134,470.04,480.04,350.04,415.0-60.0-1.34%145,200
2026-01-094,620.04,650.04,470.04,475.0-175.0-3.76%181,100
2026-01-084,855.04,855.04,650.04,650.0-185.0-3.83%93,400
2026-01-074,810.04,850.04,760.04,835.0-45.0-0.92%92,400
2026-01-064,970.04,970.04,800.04,880.0-60.0-1.21%100,800
2026-01-055,000.05,030.04,895.04,940.0-20.0-0.40%125,500
2025-12-305,050.05,050.04,960.04,960.0-80.0-1.59%54,100
2025-12-295,060.05,110.04,995.05,040.0+10.0+0.20%65,400
2025-12-265,020.05,090.04,975.05,030.0+55.0+1.11%73,500
2025-12-255,070.05,070.04,940.04,975.0-55.0-1.09%53,600
2025-12-245,140.05,140.05,030.05,030.0-90.0-1.76%35,500
2025-12-235,050.05,120.05,050.05,120.0+50.0+0.99%37,200
2025-12-225,160.05,160.05,050.05,070.0-70.0-1.36%60,200
2025-12-195,150.05,170.05,110.05,140.0+20.0+0.39%57,100
2025-12-185,050.05,160.05,020.05,120.0+135.0+2.71%61,700
2025-12-175,040.05,070.04,965.04,985.0-55.0-1.09%41,900
2025-12-165,100.05,110.05,030.05,040.0-160.0-3.08%39,700
2025-12-155,150.05,220.05,110.05,200.0+60.0+1.17%49,500
2025-12-124,965.05,140.04,965.05,140.0+185.0+3.73%68,400
2025-12-114,905.04,970.04,900.04,955.0+35.0+0.71%58,800
2025-12-104,910.05,000.04,850.04,920.0+20.0+0.41%60,700
2025-12-094,890.04,900.04,795.04,900.0+60.0+1.24%71,900
2025-12-084,870.04,885.04,815.04,840.0-30.0-0.62%31,700
2025-12-054,930.04,960.04,855.04,870.0-100.0-2.01%69,500
2025-12-044,980.05,010.04,960.04,970.0-25.0-0.50%66,500
2025-12-035,100.05,100.04,980.04,995.0-85.0-1.67%47,200
2025-12-025,140.05,140.05,010.05,080.0-10.0-0.20%37,600
2025-12-015,190.05,230.05,050.05,090.0-120.0-2.30%67,900
2025-11-285,180.05,290.05,160.05,210.0+70.0+1.36%82,900
2025-11-275,170.05,200.05,110.05,140.0+50.0+0.98%71,300
2025-11-265,170.05,170.05,080.05,090.0+10.0+0.20%63,400
2025-11-255,030.05,160.05,010.05,080.0+50.0+0.99%68,700
2025-11-214,955.05,050.04,915.05,030.0+120.0+2.44%119,400
2025-11-204,980.04,980.04,900.04,910.00.00.00%77,500
2025-11-194,980.05,000.04,880.04,910.0-90.0-1.80%92,100
2025-11-185,220.05,240.04,970.05,000.0-210.0-4.03%78,400
2025-11-175,130.05,220.04,930.05,210.0+110.0+2.16%120,300
2025-11-145,060.05,160.05,010.05,100.0+40.0+0.79%135,200
2025-11-135,090.05,100.05,020.05,060.0-30.0-0.59%64,500
2025-11-125,120.05,160.05,050.05,090.0-110.0-2.12%103,400
2025-11-115,050.05,200.05,040.05,200.0+150.0+2.97%67,600
2025-11-105,040.05,120.04,970.05,050.0+40.0+0.80%50,300
2025-11-074,860.05,010.04,845.05,010.0+190.0+3.94%94,500
2025-11-064,870.04,870.04,800.04,820.0-40.0-0.82%46,900
2025-11-054,800.04,905.04,800.04,860.0+10.0+0.21%83,700
2025-11-044,955.04,985.04,790.04,850.0-280.0-5.46%143,600
2025-10-315,380.05,460.05,100.05,130.0-270.0-5.00%222,300
2025-10-305,050.05,400.05,010.05,400.0+705.0+15.02%231,900
2025-10-294,800.04,800.04,560.04,695.0-115.0-2.39%139,000
2025-10-284,905.04,915.04,805.04,810.0-165.0-3.32%78,300
2025-10-274,935.05,050.04,925.04,975.0+40.0+0.81%66,500
2025-10-244,995.04,995.04,910.04,935.0-45.0-0.90%33,300
2025-10-234,965.04,995.04,945.04,980.0+30.0+0.61%37,500
2025-10-224,905.04,975.04,905.04,950.0+80.0+1.64%35,100
2025-10-214,895.04,920.04,850.04,870.0-25.0-0.51%31,600
2025-10-204,900.04,900.04,850.04,895.0+45.0+0.93%32,500
2025-10-174,850.04,885.04,795.04,850.00.00.00%48,600
2025-10-164,935.04,970.04,800.04,850.0-135.0-2.71%62,500
2025-10-154,965.05,030.04,910.04,985.0+90.0+1.84%109,400
2025-10-144,850.04,960.04,815.04,895.0-20.0-0.41%67,800
2025-10-104,810.04,930.04,770.04,915.0+50.0+1.03%69,700
2025-10-094,835.04,900.04,795.04,865.0+30.0+0.62%65,300
2025-10-084,825.04,930.04,785.04,835.0-45.0-0.92%55,300
2025-10-074,875.04,940.04,830.04,880.0-65.0-1.31%47,900
2025-10-064,965.04,970.04,860.04,945.0+105.0+2.17%74,100
2025-10-034,700.04,855.04,600.04,840.0+75.0+1.57%89,800
2025-10-025,000.05,020.04,765.04,765.0-235.0-4.70%84,600
2025-10-015,060.05,060.04,965.05,000.0-30.0-0.60%92,200
2025-09-304,975.05,080.04,965.05,030.0+120.0+2.44%91,700
2025-09-294,995.04,995.04,910.04,910.0-65.0-1.31%74,500
2025-09-264,995.05,020.04,940.04,975.0+25.0+0.51%93,500
2025-09-254,960.04,980.04,930.04,950.0+15.0+0.30%81,000
2025-09-244,840.04,945.04,835.04,935.0+125.0+2.60%95,700
2025-09-224,740.04,845.04,730.04,810.0+20.0+0.42%69,000
2025-09-194,805.04,860.04,770.04,790.0-15.0-0.31%83,400
2025-09-184,845.04,845.04,760.04,805.0-40.0-0.83%56,700
2025-09-174,880.04,895.04,815.04,845.0-60.0-1.22%49,700
2025-09-164,860.04,925.04,845.04,905.0+20.0+0.41%47,200
2025-09-124,955.04,955.04,875.04,885.0——59,300

直近120営業日分を表示