KabuInsight

ユーラシア旅行社

9376
スタンダード/サービス業/EURASIA TRAVEL 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
2026-03-13891.0899.0888.0889.0-3.0-0.34%3,200
2026-03-12899.0900.0891.0892.0-6.0-0.67%2,800
2026-03-11902.0924.0895.0898.00.00.00%2,100
2026-03-10891.0913.0891.0898.0+9.0+1.01%2,900
2026-03-09902.0902.0883.0889.0-13.0-1.44%2,900
2026-03-06899.0914.0898.0902.0+3.0+0.33%2,100
2026-03-05875.0917.0875.0899.0+39.0+4.53%7,500
2026-03-04896.0905.0860.0860.0-51.0-5.60%20,800
2026-03-03940.0940.0911.0911.0-29.0-3.09%21,100
2026-03-02932.0940.0930.0940.0+3.0+0.32%3,800
2026-02-27941.0943.0937.0937.0+1.0+0.11%3,500
2026-02-26942.0946.0936.0936.0-3.0-0.32%7,300
2026-02-25939.0947.0934.0939.0-1.0-0.11%7,600
2026-02-24950.0950.0933.0940.0+6.0+0.64%14,900
2026-02-20935.0939.0934.0934.0-4.0-0.43%2,100
2026-02-19935.0942.0930.0938.0+3.0+0.32%7,500
2026-02-18932.0941.0932.0935.0+3.0+0.32%1,000
2026-02-17937.0944.0932.0932.0-5.0-0.53%10,100
2026-02-16941.0942.0934.0937.0-2.0-0.21%5,200
2026-02-13939.0940.0933.0939.00.00.00%7,500
2026-02-12926.0939.0920.0939.0+11.0+1.19%7,400
2026-02-10944.0944.0926.0928.0-19.0-2.01%20,100
2026-02-09970.0970.0929.0947.0-16.0-1.66%39,100
2026-02-06961.0997.0950.0963.0+7.0+0.73%25,800
2026-02-05945.0970.0943.0956.0+6.0+0.63%10,900
2026-02-04963.0973.0942.0950.0+2.0+0.21%8,700
2026-02-03919.0961.0919.0948.0+26.0+2.82%15,600
2026-02-02956.0981.0915.0922.0-33.0-3.46%44,200
2026-01-30932.0963.0932.0955.0+27.0+2.91%18,400
2026-01-29892.0970.0892.0928.0+36.0+4.04%28,900
2026-01-28889.0895.0880.0892.0+6.0+0.68%15,400
2026-01-27878.0890.0878.0886.0+8.0+0.91%11,700
2026-01-26854.0894.0854.0878.0+24.0+2.81%25,200
2026-01-23851.0854.0848.0854.0+4.0+0.47%7,200
2026-01-22830.0850.0817.0850.0+22.0+2.66%42,300
2026-01-21827.0832.0817.0828.0-2.0-0.24%18,500
2026-01-20827.0833.0810.0830.0+3.0+0.36%26,500
2026-01-19848.0849.0820.0827.0-8.0-0.96%30,200
2026-01-16851.0852.0831.0835.0-15.0-1.76%23,100
2026-01-15845.0850.0845.0850.0+6.0+0.71%13,500
2026-01-14839.0845.0836.0844.0+9.0+1.08%9,600
2026-01-13827.0836.0827.0835.0+17.0+2.08%20,800
2026-01-09825.0825.0811.0818.00.00.00%15,800
2026-01-08840.0840.0817.0818.0-23.0-2.73%49,300
2026-01-07828.0841.0820.0841.0+13.0+1.57%22,600
2026-01-06835.0843.0827.0828.0-5.0-0.60%11,600
2026-01-05841.0843.0830.0833.0+2.0+0.24%11,400
2025-12-30831.0835.0824.0831.0-2.0-0.24%9,000
2025-12-29841.0842.0824.0833.0+3.0+0.36%8,800
2025-12-26829.0834.0821.0830.0+4.0+0.48%10,500
2025-12-25825.0834.0824.0826.0-8.0-0.96%11,800
2025-12-24822.0838.0820.0834.0+8.0+0.97%12,700
2025-12-23826.0831.0820.0826.00.00.00%7,500
2025-12-22833.0833.0826.0826.0-6.0-0.72%3,900
2025-12-19834.0834.0825.0832.0-2.0-0.24%5,100
2025-12-18835.0835.0825.0834.0+2.0+0.24%7,400
2025-12-17832.0836.0821.0832.0+5.0+0.60%3,800
2025-12-16821.0839.0817.0827.0+1.0+0.12%8,700
2025-12-15830.0842.0825.0826.0-10.0-1.20%3,700
2025-12-12842.0842.0821.0836.0-4.0-0.48%9,000
2025-12-11830.0842.0823.0840.0+3.0+0.36%5,700
2025-12-10843.0843.0825.0837.0-5.0-0.59%3,000
2025-12-09830.0844.0815.0842.0+15.0+1.81%8,300
2025-12-08822.0827.0819.0827.0+2.0+0.24%2,000
2025-12-05818.0828.0815.0825.0-5.0-0.60%6,500
2025-12-04833.0845.0808.0830.0-2.0-0.24%23,400
2025-12-03843.0845.0830.0832.0-12.0-1.42%4,500
2025-12-02845.0845.0812.0844.0-3.0-0.35%10,900
2025-12-01852.0854.0845.0847.0-6.0-0.70%10,700
2025-11-28850.0855.0843.0853.0+4.0+0.47%10,800
2025-11-27843.0849.0837.0849.0+13.0+1.56%6,300
2025-11-26839.0849.0830.0836.0+19.0+2.33%20,500
2025-11-25812.0817.0805.0817.0+8.0+0.99%10,900
2025-11-21805.0813.0798.0809.0+5.0+0.62%13,300
2025-11-20805.0809.0800.0804.0-2.0-0.25%8,600
2025-11-19804.0807.0788.0806.0-7.0-0.86%8,300
2025-11-18790.0814.0781.0813.0+14.0+1.75%25,600
2025-11-17814.0824.0790.0799.0-30.0-3.62%20,300
2025-11-14785.0835.0785.0829.0+44.0+5.61%40,200
2025-11-13769.0791.0769.0785.0+23.0+3.02%35,100
2025-11-12758.0769.0755.0762.0+3.0+0.40%16,900
2025-11-11768.0772.0756.0759.0-2.0-0.26%20,300
2025-11-10746.0768.0743.0761.0+30.0+4.10%27,500
2025-11-07748.0755.0725.0731.0-13.0-1.75%57,100
2025-11-06728.0750.0723.0744.0+25.0+3.48%68,700
2025-11-05714.0720.0712.0719.0-1.0-0.14%7,000
2025-11-04723.0734.0710.0720.0+7.0+0.98%37,100
2025-10-31708.0722.0706.0713.0+1.0+0.14%11,100
2025-10-30710.0722.0710.0712.00.00.00%10,500
2025-10-29718.0718.0710.0712.0+2.0+0.28%5,800
2025-10-28711.0738.0710.0710.0-1.0-0.14%22,000
2025-10-27719.0719.0711.0711.0-1.0-0.14%6,000
2025-10-24712.0715.0712.0712.00.00.00%1,900
2025-10-23710.0719.0710.0712.0+5.0+0.71%7,500
2025-10-22706.0707.0703.0707.0+2.0+0.28%1,300
2025-10-21708.0708.0703.0705.0-5.0-0.70%1,400
2025-10-20701.0710.0701.0710.0+13.0+1.87%7,000
2025-10-17696.0699.0694.0697.0+1.0+0.14%1,700
2025-10-16698.0698.0696.0696.0-2.0-0.29%200
2025-10-15686.0700.0686.0698.0+15.0+2.20%1,700
2025-10-14695.0695.0683.0683.0-16.0-2.29%12,800
2025-10-10697.0700.0695.0699.0+2.0+0.29%4,200
2025-10-09700.0702.0697.0697.0-3.0-0.43%8,500
2025-10-08700.0704.0699.0700.00.00.00%3,600
2025-10-07701.0711.0699.0700.0-1.0-0.14%2,900
2025-10-06707.0713.0698.0701.0+7.0+1.01%7,300
2025-10-03690.0700.0690.0694.0-9.0-1.28%17,200
2025-10-02704.0706.0703.0703.0-1.0-0.14%4,200
2025-10-01714.0715.0704.0704.0-19.0-2.63%20,600
2025-09-30724.0724.0719.0723.0-2.0-0.28%11,400
2025-09-29714.0741.0710.0725.0+9.0+1.26%33,000
2025-09-26695.0716.0690.0716.0+21.0+3.02%16,700
2025-09-25700.0703.0691.0695.0-9.0-1.28%11,400
2025-09-24705.0707.0700.0704.0-3.0-0.42%5,800
2025-09-22728.0728.0700.0707.0-6.0-0.84%10,500
2025-09-19726.0726.0691.0713.0-14.0-1.93%34,200
2025-09-18728.0728.0720.0727.0-1.0-0.14%7,500
2025-09-17730.0735.0728.0728.0-6.0-0.82%4,700
2025-09-16741.0741.0734.0734.0+3.0+0.41%800
2025-09-12739.0742.0731.0731.0——7,000

直近120営業日分を表示