KabuInsight

白洋舎

9731
スタンダード/サービス業/Hakuyosha Company,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
2026-03-133,615.03,695.03,605.03,695.0+50.0+1.37%5,500
2026-03-123,600.03,690.03,600.03,645.0+35.0+0.97%9,700
2026-03-113,605.03,660.03,590.03,610.0-15.0-0.41%6,900
2026-03-103,555.03,670.03,555.03,625.0+65.0+1.83%4,100
2026-03-093,530.03,645.03,505.03,560.0-105.0-2.86%17,800
2026-03-063,680.03,695.03,615.03,665.0-20.0-0.54%4,300
2026-03-053,605.03,700.03,605.03,685.0+80.0+2.22%3,500
2026-03-043,600.03,700.03,550.03,605.0-95.0-2.57%25,400
2026-03-033,810.03,810.03,700.03,700.0-110.0-2.89%5,400
2026-03-023,700.03,810.03,635.03,810.0+110.0+2.97%17,700
2026-02-273,650.03,700.03,605.03,700.0+55.0+1.51%4,800
2026-02-263,660.03,660.03,610.03,645.0-20.0-0.55%2,600
2026-02-253,550.03,670.03,550.03,665.0+120.0+3.39%9,300
2026-02-243,530.03,550.03,515.03,545.0+15.0+0.42%3,000
2026-02-203,500.03,530.03,500.03,530.0-30.0-0.84%2,100
2026-02-193,555.03,565.03,415.03,560.0-15.0-0.42%8,400
2026-02-183,465.03,575.03,445.03,575.0+105.0+3.03%14,300
2026-02-173,475.03,475.03,315.03,470.0-5.0-0.14%21,600
2026-02-163,500.03,530.03,380.03,475.0+235.0+7.25%37,600
2026-02-133,165.03,285.03,145.03,240.0+55.0+1.73%9,300
2026-02-123,130.03,210.03,100.03,185.0+70.0+2.25%6,300
2026-02-103,120.03,140.03,105.03,115.0-5.0-0.16%2,500
2026-02-093,140.03,150.03,100.03,120.0+5.0+0.16%6,100
2026-02-063,115.03,115.03,105.03,115.00.00.00%1,300
2026-02-053,120.03,135.03,105.03,115.0-25.0-0.80%2,300
2026-02-043,130.03,140.03,105.03,140.0+10.0+0.32%2,500
2026-02-033,135.03,175.03,120.03,130.0-5.0-0.16%4,400
2026-02-023,130.03,175.03,105.03,135.0+5.0+0.16%8,400
2026-01-303,055.03,130.03,035.03,130.0+80.0+2.62%2,900
2026-01-293,060.03,060.03,050.03,050.0-10.0-0.33%1,200
2026-01-283,085.03,085.03,060.03,060.0-25.0-0.81%800
2026-01-273,105.03,110.03,085.03,085.0-20.0-0.64%3,000
2026-01-263,110.03,120.03,105.03,105.0-20.0-0.64%800
2026-01-233,105.03,125.03,105.03,125.0+35.0+1.13%300
2026-01-223,100.03,100.03,090.03,090.0-10.0-0.32%700
2026-01-213,100.03,120.03,100.03,100.0-10.0-0.32%1,500
2026-01-203,150.03,150.03,110.03,110.0-20.0-0.64%3,300
2026-01-193,145.03,145.03,105.03,130.0-35.0-1.11%2,200
2026-01-163,160.03,190.03,100.03,165.00.00.00%5,800
2026-01-153,190.03,190.03,130.03,165.0-5.0-0.16%4,100
2026-01-143,165.03,185.03,165.03,170.0-25.0-0.78%900
2026-01-133,240.03,240.03,135.03,195.0+5.0+0.16%3,500
2026-01-093,155.03,215.03,155.03,190.0+25.0+0.79%1,600
2026-01-083,205.03,220.03,165.03,165.0-55.0-1.71%2,500
2026-01-073,210.03,235.03,205.03,220.00.00.00%4,800
2026-01-063,220.03,220.03,205.03,220.0+20.0+0.63%500
2026-01-053,185.03,240.03,160.03,200.0+10.0+0.31%1,600
2025-12-303,170.03,285.03,170.03,190.0-20.0-0.62%2,600
2025-12-293,225.03,475.03,200.03,210.0-90.0-2.73%16,900
2025-12-263,315.03,360.03,290.03,300.0+15.0+0.46%8,800
2025-12-253,290.03,305.03,285.03,285.00.00.00%3,200
2025-12-243,240.03,285.03,240.03,285.0+50.0+1.55%2,100
2025-12-233,230.03,240.03,225.03,235.0+5.0+0.15%2,500
2025-12-223,240.03,240.03,210.03,230.0-10.0-0.31%3,400
2025-12-193,210.03,240.03,200.03,240.0+25.0+0.78%900
2025-12-183,200.03,225.03,200.03,215.0+15.0+0.47%1,100
2025-12-173,210.03,220.03,200.03,200.0-10.0-0.31%2,700
2025-12-163,235.03,235.03,185.03,210.0-25.0-0.77%2,400
2025-12-153,185.03,235.03,185.03,235.0+30.0+0.94%4,600
2025-12-123,215.03,225.03,200.03,205.0-10.0-0.31%4,100
2025-12-113,180.03,220.03,180.03,215.0+10.0+0.31%2,400
2025-12-103,205.03,245.03,175.03,205.00.00.00%5,300
2025-12-093,230.03,240.03,205.03,205.0-25.0-0.77%600
2025-12-083,200.03,245.03,200.03,230.0+45.0+1.41%1,000
2025-12-053,185.03,195.03,180.03,185.0+5.0+0.16%1,400
2025-12-043,170.03,220.03,160.03,180.0-5.0-0.16%2,400
2025-12-033,160.03,185.03,160.03,185.0+10.0+0.31%2,300
2025-12-023,170.03,175.03,165.03,175.0+5.0+0.16%600
2025-12-013,150.03,185.03,150.03,170.0+25.0+0.79%2,900
2025-11-283,135.03,155.03,125.03,145.0+15.0+0.48%7,700
2025-11-273,110.03,130.03,110.03,130.0+20.0+0.64%1,200
2025-11-263,095.03,110.03,095.03,110.0+5.0+0.16%1,300
2025-11-253,095.03,130.03,095.03,105.0+15.0+0.49%4,600
2025-11-213,060.03,135.03,060.03,090.0+25.0+0.82%4,900
2025-11-203,075.03,080.03,060.03,065.0+10.0+0.33%1,400
2025-11-193,060.03,085.03,025.03,055.0-25.0-0.81%17,000
2025-11-183,120.03,140.03,075.03,080.0-55.0-1.75%16,900
2025-11-173,325.03,325.03,090.03,135.0-205.0-6.14%28,400
2025-11-143,275.03,365.03,275.03,340.0+65.0+1.98%6,000
2025-11-133,270.03,285.03,250.03,275.0+5.0+0.15%3,600
2025-11-123,235.03,270.03,235.03,270.0+35.0+1.08%2,500
2025-11-113,210.03,240.03,190.03,235.0+25.0+0.78%3,200
2025-11-103,195.03,235.03,195.03,210.0+25.0+0.78%1,400
2025-11-073,170.03,205.03,170.03,185.0+15.0+0.47%2,100
2025-11-063,150.03,200.03,140.03,170.0+5.0+0.16%3,500
2025-11-053,200.03,200.03,120.03,165.0-15.0-0.47%3,500
2025-11-043,200.03,200.03,170.03,180.0+10.0+0.32%1,700
2025-10-313,155.03,195.03,135.03,170.00.00.00%1,700
2025-10-303,160.03,225.03,120.03,170.0+35.0+1.12%6,500
2025-10-293,125.03,160.03,125.03,135.0+5.0+0.16%1,300
2025-10-283,205.03,255.03,130.03,130.0-85.0-2.64%3,800
2025-10-273,250.03,250.03,215.03,215.0+25.0+0.78%2,500
2025-10-243,185.03,200.03,150.03,190.0+30.0+0.95%2,400
2025-10-233,145.03,160.03,145.03,160.0+15.0+0.48%3,000
2025-10-223,145.03,145.03,135.03,145.0+15.0+0.48%900
2025-10-213,155.03,155.03,130.03,130.0-25.0-0.79%1,200
2025-10-203,140.03,160.03,110.03,155.0+20.0+0.64%9,100
2025-10-173,140.03,140.03,120.03,135.0-5.0-0.16%2,300
2025-10-163,120.03,145.03,115.03,140.0+20.0+0.64%3,200
2025-10-153,125.03,160.03,120.03,120.0+10.0+0.32%7,100
2025-10-143,190.03,195.03,090.03,110.0-90.0-2.81%20,700
2025-10-103,250.03,250.03,160.03,200.0-60.0-1.84%8,100
2025-10-093,245.03,265.03,240.03,260.0+15.0+0.46%2,700
2025-10-083,240.03,265.03,205.03,245.0+10.0+0.31%2,100
2025-10-073,250.03,270.03,235.03,235.0-20.0-0.61%700
2025-10-063,235.03,270.03,205.03,255.0+40.0+1.24%9,900
2025-10-033,185.03,230.03,180.03,215.0+30.0+0.94%3,300
2025-10-023,305.03,305.03,180.03,185.0-120.0-3.63%20,200
2025-10-013,320.03,320.03,265.03,305.0-15.0-0.45%5,500
2025-09-303,350.03,370.03,295.03,320.0-50.0-1.48%7,400
2025-09-293,365.03,400.03,350.03,370.0+30.0+0.90%4,900
2025-09-263,335.03,350.03,315.03,340.0+10.0+0.30%6,100
2025-09-253,300.03,340.03,300.03,330.0-5.0-0.15%3,900
2025-09-243,380.03,385.03,315.03,335.0-45.0-1.33%6,700
2025-09-223,330.03,390.03,330.03,380.0+55.0+1.65%2,500
2025-09-193,325.03,360.03,315.03,325.0-5.0-0.15%6,900
2025-09-183,320.03,350.03,320.03,330.0+15.0+0.45%3,100
2025-09-173,360.03,360.03,310.03,315.0-60.0-1.78%10,100
2025-09-163,405.03,420.03,370.03,375.0-75.0-2.17%10,800
2025-09-123,460.03,470.03,430.03,450.0——7,000

直近120営業日分を表示