KabuInsight

丸八倉庫

9313
スタンダード/倉庫･運輸関連業/Maruhachi Warehouse Company Limited
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
2026-03-131,028.01,028.01,011.01,014.0-17.0-1.65%1,400
2026-03-121,031.01,035.01,031.01,031.00.00.00%600
2026-03-111,023.01,035.01,023.01,031.0+8.0+0.78%400
2026-03-101,030.01,030.01,021.01,023.0+8.0+0.79%300
2026-03-091,040.01,040.01,002.01,015.0-45.0-4.25%2,800
2026-03-061,060.01,060.01,060.01,060.0+3.0+0.28%300
2026-03-051,067.01,067.01,057.01,057.0+4.0+0.38%400
2026-03-041,053.01,053.01,053.01,053.0-15.0-1.40%200
2026-03-031,105.01,105.01,068.01,068.0-24.0-2.20%300
2026-03-021,099.01,109.01,085.01,092.0-17.0-1.53%1,000
2026-02-271,071.01,110.01,071.01,109.0+38.0+3.55%2,000
2026-02-261,060.01,074.01,060.01,071.0+15.0+1.42%1,300
2026-02-251,054.01,056.01,054.01,056.0+7.0+0.67%500
2026-02-241,050.01,054.01,040.01,049.0+8.0+0.77%1,300
2026-02-201,042.01,042.01,041.01,041.0+1.0+0.10%1,000
2026-02-191,043.01,043.01,040.01,040.0-2.0-0.19%1,000
2026-02-181,042.01,047.01,042.01,042.0+3.0+0.29%34,900
2026-02-171,039.01,042.01,039.01,039.0+1.0+0.10%1,900
2026-02-161,050.01,055.01,038.01,038.0-7.0-0.67%1,500
2026-02-131,046.01,046.01,044.01,045.0+5.0+0.48%700
2026-02-121,050.01,053.01,040.01,040.0+2.0+0.19%1,100
2026-02-101,034.01,040.01,034.01,038.0+11.0+1.07%1,700
2026-02-091,025.01,033.01,024.01,027.0+2.0+0.20%2,400
2026-02-061,025.01,025.01,022.01,025.0-7.0-0.68%1,200
2026-02-051,028.01,042.01,028.01,032.0+4.0+0.39%1,000
2026-02-041,032.01,032.01,003.01,028.0-4.0-0.39%2,600
2026-02-031,030.01,035.01,030.01,032.0-1.0-0.10%1,200
2026-02-021,033.01,033.01,033.01,033.00.00.00%—
2026-01-301,030.01,033.01,030.01,033.0+1.0+0.10%2,100
2026-01-291,033.01,033.01,030.01,032.00.00.00%400
2026-01-281,031.01,032.01,030.01,032.0+1.0+0.10%1,100
2026-01-271,036.01,036.01,031.01,031.0-7.0-0.67%400
2026-01-261,041.01,041.01,038.01,038.0-13.0-1.24%400
2026-01-231,052.01,052.01,051.01,051.0-1.0-0.10%700
2026-01-221,045.01,053.01,045.01,052.0+12.0+1.15%600
2026-01-211,050.01,050.01,030.01,040.0-18.0-1.70%2,300
2026-01-201,053.01,059.01,053.01,058.0-1.0-0.09%1,200
2026-01-191,060.01,063.01,051.01,059.00.00.00%1,200
2026-01-161,059.01,059.01,059.01,059.0-11.0-1.03%100
2026-01-151,055.01,070.01,055.01,070.0+27.0+2.59%900
2026-01-141,038.01,100.01,038.01,043.0+4.0+0.38%2,800
2026-01-131,046.01,050.01,035.01,039.0-7.0-0.67%6,700
2026-01-091,071.01,075.01,029.01,046.0-24.0-2.24%11,500
2026-01-081,090.01,090.01,070.01,070.0-13.0-1.20%500
2026-01-071,059.01,098.01,059.01,083.0+24.0+2.27%7,800
2026-01-061,050.01,060.01,050.01,059.0-1.0-0.09%600
2026-01-051,048.01,070.01,048.01,060.0+19.0+1.83%2,200
2025-12-301,041.01,041.01,041.01,041.0-30.0-2.80%100
2025-12-291,050.01,074.01,050.01,071.0+26.0+2.49%400
2025-12-261,041.01,045.01,041.01,045.0+7.0+0.67%900
2025-12-251,026.01,038.01,026.01,038.0-12.0-1.14%200
2025-12-241,050.01,050.01,050.01,050.00.00.00%2,600
2025-12-231,050.01,050.01,050.01,050.0-6.0-0.57%800
2025-12-221,070.01,070.01,029.01,056.0-17.0-1.58%1,800
2025-12-191,044.01,073.01,025.01,073.0+46.0+4.48%1,300
2025-12-181,026.01,027.01,026.01,027.0+5.0+0.49%300
2025-12-171,025.01,025.01,022.01,022.0+11.0+1.09%400
2025-12-161,027.01,027.01,011.01,011.0-17.0-1.65%800
2025-12-151,028.01,028.01,028.01,028.00.00.00%100
2025-12-121,028.01,028.01,028.01,028.0+17.0+1.68%300
2025-12-111,011.01,011.01,011.01,011.0-9.0-0.88%200
2025-12-101,024.01,024.01,020.01,020.0+10.0+0.99%600
2025-12-091,010.01,015.01,010.01,010.0+3.0+0.30%400
2025-12-081,010.01,010.01,007.01,007.0-3.0-0.30%400
2025-12-051,005.01,010.01,003.01,010.0+7.0+0.70%700
2025-12-041,020.01,020.01,003.01,003.0-22.0-2.15%6,200
2025-12-031,031.01,031.01,013.01,025.0+10.0+0.99%2,800
2025-12-021,007.01,018.01,004.01,015.0+6.0+0.59%1,400
2025-12-011,006.01,009.0994.01,009.0+3.0+0.30%9,400
2025-11-28970.01,015.0970.01,006.0+36.0+3.71%5,300
2025-11-27956.0979.0956.0970.0-25.0-2.51%4,800
2025-11-26976.0995.0966.0995.0+33.0+3.43%4,100
2025-11-25963.0977.0962.0962.0+1.0+0.10%4,700
2025-11-21956.0961.0950.0961.0-7.0-0.72%2,400
2025-11-20960.0968.0960.0968.0+8.0+0.83%800
2025-11-19954.0960.0954.0960.0+12.0+1.27%400
2025-11-18964.0964.0948.0948.0-22.0-2.27%1,800
2025-11-17967.0970.0950.0970.0+3.0+0.31%1,500
2025-11-14966.0967.0951.0967.0-3.0-0.31%900
2025-11-13979.0979.0964.0970.0-7.0-0.72%1,700
2025-11-12980.0980.0967.0977.0-3.0-0.31%1,100
2025-11-11983.0983.0975.0980.0+6.0+0.62%1,500
2025-11-10957.0981.0957.0974.0+18.0+1.88%14,400
2025-11-07962.0962.0928.0956.0-7.0-0.73%1,300
2025-11-06928.0963.0920.0963.0+26.0+2.77%4,800
2025-11-05937.0937.0937.0937.0+14.0+1.52%36,900
2025-11-04921.0925.0919.0923.0+4.0+0.44%1,400
2025-10-31912.0920.0911.0919.0+7.0+0.77%800
2025-10-30912.0912.0912.0912.0-13.0-1.41%1,000
2025-10-29914.0925.0907.0925.0-7.0-0.75%2,800
2025-10-28931.0932.0931.0932.0+1.0+0.11%300
2025-10-27924.0931.0921.0931.0+9.0+0.98%1,700
2025-10-24912.0924.0912.0922.0+10.0+1.10%2,200
2025-10-23925.0937.0912.0912.0-10.0-1.08%2,100
2025-10-22922.0922.0922.0922.0-12.0-1.28%500
2025-10-21941.0949.0934.0934.0-15.0-1.58%800
2025-10-20947.0949.0945.0949.0+3.0+0.32%1,300
2025-10-17946.0949.0934.0946.0+3.0+0.32%1,300
2025-10-16951.0951.0943.0943.0-7.0-0.74%300
2025-10-15943.0950.0934.0950.0+8.0+0.85%2,400
2025-10-14943.0943.0924.0942.0-8.0-0.84%2,100
2025-10-10947.0950.0938.0950.0+10.0+1.06%10,500
2025-10-09941.0941.0940.0940.0-5.0-0.53%200
2025-10-08941.0948.0935.0945.0+8.0+0.85%3,100
2025-10-07938.0938.0937.0937.0+2.0+0.21%600
2025-10-06924.0938.0907.0935.0+11.0+1.19%3,600
2025-10-03924.0924.0924.0924.0+1.0+0.11%100
2025-10-02930.0930.0918.0923.0-3.0-0.32%800
2025-10-01955.0955.0926.0926.0-29.0-3.04%1,700
2025-09-30952.0955.0952.0955.0+12.0+1.27%1,300
2025-09-29949.0949.0931.0943.0-8.0-0.84%1,200
2025-09-26953.0958.0941.0951.0+1.0+0.11%1,900
2025-09-25940.0950.0928.0950.0+10.0+1.06%3,500
2025-09-24924.0940.0924.0940.0+24.0+2.62%1,800
2025-09-22925.0925.0916.0916.0-4.0-0.43%16,700
2025-09-19928.0930.0919.0920.0-5.0-0.54%3,300
2025-09-18919.0925.0915.0925.0+7.0+0.76%1,400
2025-09-17919.0919.0918.0918.0-1.0-0.11%400
2025-09-16913.0919.0883.0919.0-1.0-0.11%2,500
2025-09-12910.0920.0910.0920.0——500

直近120営業日分を表示