KabuInsight

和心

9271
グロース/小売業/Wagokoro 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
2026-03-131,066.01,087.01,048.01,062.0-21.0-1.94%47,500
2026-03-121,107.01,107.01,082.01,083.0-37.0-3.30%25,800
2026-03-111,133.01,157.01,118.01,120.0-13.0-1.15%18,800
2026-03-101,149.01,153.01,096.01,133.0-15.0-1.31%40,800
2026-03-091,115.01,148.01,075.01,148.0-27.0-2.30%66,900
2026-03-061,165.01,189.01,156.01,175.0+10.0+0.86%28,000
2026-03-051,131.01,209.01,130.01,165.0+97.0+9.08%69,700
2026-03-041,082.01,130.01,045.01,068.0-74.0-6.48%54,900
2026-03-031,240.01,240.01,117.01,142.0-104.0-8.35%90,300
2026-03-021,240.01,250.01,184.01,246.0-24.0-1.89%51,500
2026-02-271,220.01,277.01,212.01,270.0+36.0+2.92%51,300
2026-02-261,168.01,240.01,160.01,234.0+55.0+4.66%51,800
2026-02-251,174.01,198.01,141.01,179.0+5.0+0.43%34,000
2026-02-241,097.01,180.01,083.01,174.0+87.0+8.00%98,000
2026-02-201,127.01,173.01,080.01,087.0-65.0-5.64%104,400
2026-02-191,191.01,204.01,144.01,152.0-41.0-3.44%44,300
2026-02-181,191.01,250.01,134.01,193.0-72.0-5.69%151,700
2026-02-171,130.01,301.01,130.01,265.0+138.0+12.24%304,100
2026-02-161,127.01,127.01,127.01,127.0+150.0+15.35%5,300
2026-02-13975.0980.0950.0977.0+2.0+0.21%78,400
2026-02-12970.0988.0960.0975.0+15.0+1.56%30,600
2026-02-10921.0965.0921.0960.0+40.0+4.35%26,300
2026-02-09941.0957.0916.0920.0+5.0+0.55%21,200
2026-02-06955.0955.0912.0915.0-38.0-3.99%38,900
2026-02-05977.0977.0951.0953.0-9.0-0.94%17,600
2026-02-04970.0972.0948.0962.0-7.0-0.72%15,100
2026-02-03956.0978.0946.0969.0+16.0+1.68%13,400
2026-02-02963.0991.0937.0953.0+35.0+3.81%52,800
2026-01-30925.0929.0915.0918.0-12.0-1.29%18,400
2026-01-29996.0996.0927.0930.0-51.0-5.20%52,300
2026-01-28920.0988.0920.0981.0+61.0+6.63%82,100
2026-01-27909.0944.0897.0920.0+20.0+2.22%21,500
2026-01-26899.0912.0899.0900.0-12.0-1.32%8,700
2026-01-23920.0944.0912.0912.0-20.0-2.15%14,700
2026-01-22920.0932.0894.0932.0+21.0+2.31%19,600
2026-01-21918.0933.0909.0911.0-22.0-2.36%15,900
2026-01-20945.0959.0927.0933.0-22.0-2.30%18,300
2026-01-19931.0965.0924.0955.0+38.0+4.14%24,600
2026-01-16947.0956.0909.0917.0-36.0-3.78%49,600
2026-01-15930.0957.0915.0953.0+13.0+1.38%30,200
2026-01-14944.0948.0924.0940.0+5.0+0.53%13,500
2026-01-13943.0947.0903.0935.0-13.0-1.37%54,300
2026-01-09913.0957.0906.0948.0+35.0+3.83%32,000
2026-01-08930.0938.0909.0913.0-9.0-0.98%24,000
2026-01-07890.0940.0873.0922.0+32.0+3.60%40,600
2026-01-06899.0910.0880.0890.0+36.0+4.22%48,900
2026-01-05868.0870.0853.0854.0-7.0-0.81%16,100
2025-12-30863.0870.0852.0861.0-2.0-0.23%17,400
2025-12-29850.0888.0842.0863.0+27.0+3.23%47,400
2025-12-26854.0863.0823.0836.0-18.0-2.11%35,800
2025-12-25852.0869.0842.0854.0+3.0+0.35%17,800
2025-12-24818.0855.0818.0851.0+29.0+3.53%18,200
2025-12-23815.0833.0806.0822.0+17.0+2.11%44,400
2025-12-22822.0831.0798.0805.0-12.0-1.47%41,700
2025-12-19816.0827.0812.0817.0-1.0-0.12%12,200
2025-12-18807.0828.0807.0818.0+2.0+0.25%23,700
2025-12-17833.0836.0809.0816.0-19.0-2.28%26,500
2025-12-16839.0844.0828.0835.0+4.0+0.48%12,100
2025-12-15831.0834.0819.0831.0+9.0+1.09%26,600
2025-12-12869.0876.0817.0822.0-51.0-5.84%63,700
2025-12-11900.0910.0860.0873.0-30.0-3.32%68,700
2025-12-10884.0923.0865.0903.0+33.0+3.79%57,800
2025-12-09884.0906.0870.0870.0-13.0-1.47%55,700
2025-12-08848.0893.0848.0883.0+45.0+5.37%71,300
2025-12-05860.0860.0831.0838.0-17.0-1.99%41,200
2025-12-04878.0888.0823.0855.0-38.0-4.26%151,100
2025-12-03818.0919.0802.0893.0+75.0+9.17%200,800
2025-12-02810.0840.0808.0818.0+3.0+0.37%61,500
2025-12-01787.0820.0780.0815.0+28.0+3.56%38,900
2025-11-28803.0812.0787.0787.0-16.0-1.99%44,500
2025-11-27786.0809.0781.0803.0+26.0+3.35%32,700
2025-11-26782.0788.0764.0777.0+6.0+0.78%44,700
2025-11-25759.0783.0754.0771.0+14.0+1.85%40,200
2025-11-21734.0779.0731.0757.0-6.0-0.79%69,800
2025-11-20741.0767.0712.0763.0+29.0+3.95%114,200
2025-11-19780.0780.0731.0734.0-45.0-5.78%102,900
2025-11-18800.0804.0771.0779.0-7.0-0.89%84,000
2025-11-17816.0821.0754.0786.0-50.0-5.98%184,500
2025-11-14900.0927.0788.0836.0-51.0-5.75%351,000
2025-11-13932.0949.0880.0887.0-45.0-4.83%156,000
2025-11-12950.0954.0920.0932.0-3.0-0.32%96,800
2025-11-11937.0959.0922.0935.0+7.0+0.75%102,200
2025-11-10977.0980.0917.0928.0-52.0-5.31%161,900
2025-11-07980.0994.0933.0980.00.00.00%124,000
2025-11-061,021.01,030.0971.0980.0-35.0-3.45%197,900
2025-11-051,020.01,037.0965.01,015.0-15.0-1.46%92,700
2025-11-041,141.01,141.01,000.01,030.0-94.0-8.36%148,900
2025-10-311,097.01,137.01,086.01,124.0+27.0+2.46%152,000
2025-10-301,025.01,119.01,001.01,097.0+68.0+6.61%175,500
2025-10-291,003.01,042.0944.01,029.0+39.0+3.94%192,000
2025-10-28945.01,032.0945.0990.0+50.0+5.32%183,000
2025-10-27929.0945.0901.0940.0+32.0+3.52%26,600
2025-10-24909.0919.0893.0908.0-6.0-0.66%43,400
2025-10-23923.0930.0911.0914.0-17.0-1.83%18,200
2025-10-22920.0938.0912.0931.0+3.0+0.32%15,300
2025-10-21938.0944.0918.0928.0+5.0+0.54%31,500
2025-10-20915.0955.0915.0923.0+9.0+0.98%37,600
2025-10-17940.0957.0913.0914.0-41.0-4.29%36,400
2025-10-16902.0958.0902.0955.0+54.0+5.99%70,800
2025-10-15891.0930.0885.0901.0+9.0+1.01%60,300
2025-10-14878.0900.0850.0892.0-1.0-0.11%105,000
2025-10-10894.0902.0874.0893.0+2.0+0.22%26,100
2025-10-09850.0904.0850.0891.0+42.0+4.95%83,200
2025-10-08861.0873.0848.0849.0-12.0-1.39%17,900
2025-10-07846.0876.0844.0861.0+15.0+1.77%39,800
2025-10-06834.0855.0813.0846.0+8.0+0.95%101,600
2025-10-03856.0871.0838.0838.0-17.0-1.99%53,600
2025-10-02925.0950.0830.0855.0-68.0-7.37%180,600
2025-10-01934.0957.0919.0923.0+3.0+0.33%128,300
2025-09-30918.0969.0852.0920.0-28.0-2.95%274,900
2025-09-29899.0969.0888.0948.0+34.0+3.72%133,000
2025-09-26903.0925.0888.0914.0-4.0-0.44%79,700
2025-09-25876.0922.0845.0918.0+72.0+8.51%199,500
2025-09-24917.0917.0832.0846.0-65.0-7.14%160,000
2025-09-22977.0979.0850.0911.0-51.0-5.30%235,800
2025-09-19924.0976.0919.0962.0+44.0+4.79%142,400
2025-09-18949.0965.0913.0918.0-25.0-2.65%99,300
2025-09-17915.0950.0893.0943.0+24.0+2.61%126,400
2025-09-16875.0927.0860.0919.0+41.0+4.67%97,100
2025-09-12878.0896.0846.0878.0——127,900

直近120営業日分を表示