KabuInsight

松屋フーズホールディングス

9887
プライム/小売業/MATSUYA FOODS HOLDINGS 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
2026-03-135,520.05,600.05,520.05,580.0+50.0+0.90%53,100
2026-03-125,590.05,600.05,510.05,530.0-40.0-0.72%68,700
2026-03-115,580.05,640.05,550.05,570.0+20.0+0.36%75,300
2026-03-105,550.05,660.05,500.05,550.0+20.0+0.36%116,100
2026-03-095,500.05,530.05,430.05,530.0-40.0-0.72%160,800
2026-03-065,520.05,600.05,430.05,570.0+80.0+1.46%122,600
2026-03-055,650.05,710.05,490.05,490.0-130.0-2.31%257,000
2026-03-045,540.05,690.05,520.05,620.0-60.0-1.06%790,800
2026-03-035,880.05,880.05,680.05,680.0-220.0-3.73%294,400
2026-03-025,950.05,950.05,870.05,900.0-130.0-2.16%205,900
2026-02-276,030.06,050.05,990.06,030.0+50.0+0.84%111,300
2026-02-266,000.06,010.05,970.05,980.0-20.0-0.33%171,200
2026-02-256,140.06,160.06,000.06,000.0-120.0-1.96%405,700
2026-02-246,090.06,210.06,060.06,120.0+10.0+0.16%314,400
2026-02-206,210.06,270.06,070.06,110.0-100.0-1.61%140,900
2026-02-196,010.06,270.06,010.06,210.0+200.0+3.33%238,400
2026-02-186,180.06,230.06,010.06,010.0-170.0-2.75%290,100
2026-02-176,440.06,510.06,160.06,180.0-560.0-8.31%664,500
2026-02-166,820.06,820.06,710.06,740.0-80.0-1.17%25,900
2026-02-136,830.06,900.06,770.06,820.0+20.0+0.29%35,700
2026-02-126,680.06,820.06,640.06,800.0+50.0+0.74%50,300
2026-02-106,760.06,830.06,610.06,750.0-30.0-0.44%72,500
2026-02-096,850.06,860.06,740.06,780.0-40.0-0.59%32,700
2026-02-066,860.06,910.06,820.06,820.0-10.0-0.15%28,800
2026-02-056,770.06,870.06,770.06,830.0+90.0+1.34%34,400
2026-02-046,610.06,760.06,610.06,740.0+110.0+1.66%30,500
2026-02-036,690.06,700.06,620.06,630.0-50.0-0.75%25,900
2026-02-026,610.06,690.06,610.06,680.0+80.0+1.21%28,300
2026-01-306,530.06,600.06,500.06,600.0+70.0+1.07%20,800
2026-01-296,460.06,540.06,410.06,530.0+40.0+0.62%22,500
2026-01-286,600.06,600.06,450.06,490.0-110.0-1.67%32,600
2026-01-276,700.06,700.06,600.06,600.0-130.0-1.93%22,100
2026-01-266,680.06,750.06,650.06,730.0+70.0+1.05%32,100
2026-01-236,590.06,670.06,590.06,660.0+90.0+1.37%21,400
2026-01-226,580.06,620.06,570.06,570.0-10.0-0.15%14,200
2026-01-216,590.06,610.06,540.06,580.0-30.0-0.45%20,400
2026-01-206,600.06,680.06,580.06,610.00.00.00%20,900
2026-01-196,600.06,650.06,570.06,610.0+20.0+0.30%21,300
2026-01-166,570.06,590.06,530.06,590.0+50.0+0.76%22,800
2026-01-156,470.06,540.06,470.06,540.0+100.0+1.55%17,900
2026-01-146,440.06,470.06,410.06,440.0-10.0-0.16%20,000
2026-01-136,540.06,560.06,430.06,450.0-60.0-0.92%30,300
2026-01-096,500.06,540.06,480.06,510.0+30.0+0.46%24,500
2026-01-086,420.06,480.06,420.06,480.0+60.0+0.93%19,000
2026-01-076,420.06,470.06,400.06,420.0+10.0+0.16%22,400
2026-01-066,490.06,490.06,380.06,410.0-70.0-1.08%26,100
2026-01-056,490.06,510.06,390.06,480.0-10.0-0.15%29,800
2025-12-306,530.06,530.06,470.06,490.0-10.0-0.15%11,400
2025-12-296,550.06,600.06,460.06,500.0-30.0-0.46%29,200
2025-12-266,540.06,550.06,500.06,530.0-10.0-0.15%16,700
2025-12-256,560.06,560.06,470.06,540.0+40.0+0.62%30,200
2025-12-246,460.06,650.06,440.06,500.0+40.0+0.62%89,700
2025-12-236,340.06,470.06,330.06,460.0+100.0+1.57%39,300
2025-12-226,310.06,380.06,230.06,360.0+50.0+0.79%53,800
2025-12-196,350.06,370.06,310.06,310.0-40.0-0.63%20,700
2025-12-186,230.06,350.06,230.06,350.0+140.0+2.25%18,100
2025-12-176,360.06,360.06,200.06,210.0-150.0-2.36%25,500
2025-12-166,400.06,470.06,360.06,360.0+40.0+0.63%46,800
2025-12-156,200.06,340.06,200.06,320.0+180.0+2.93%25,900
2025-12-126,150.06,170.06,110.06,140.0+40.0+0.66%17,900
2025-12-116,260.06,260.06,090.06,100.0-180.0-2.87%34,700
2025-12-106,280.06,280.06,230.06,280.00.00.00%14,800
2025-12-096,300.06,310.06,250.06,280.0-10.0-0.16%19,600
2025-12-086,250.06,290.06,210.06,290.0+60.0+0.96%16,500
2025-12-056,240.06,240.06,160.06,230.0+10.0+0.16%16,500
2025-12-046,230.06,240.06,170.06,220.0-40.0-0.64%20,100
2025-12-036,310.06,340.06,260.06,260.0-10.0-0.16%32,600
2025-12-026,290.06,290.06,220.06,270.0-10.0-0.16%19,300
2025-12-016,380.06,420.06,230.06,280.0-130.0-2.03%37,100
2025-11-286,400.06,440.06,390.06,410.0+10.0+0.16%24,800
2025-11-276,380.06,410.06,350.06,400.0+30.0+0.47%43,100
2025-11-266,320.06,370.06,300.06,370.0+100.0+1.59%27,800
2025-11-256,340.06,340.06,240.06,270.0-110.0-1.72%43,800
2025-11-216,150.06,380.06,100.06,380.0+280.0+4.59%80,100
2025-11-206,100.06,170.06,090.06,100.0-60.0-0.97%24,100
2025-11-196,080.06,160.06,070.06,160.0+80.0+1.32%30,700
2025-11-186,050.06,100.06,050.06,080.0+40.0+0.66%25,900
2025-11-176,040.06,070.05,960.06,040.00.00.00%34,600
2025-11-145,990.06,040.05,980.06,040.0+40.0+0.67%24,000
2025-11-136,000.06,050.05,970.06,000.00.00.00%18,100
2025-11-126,030.06,050.05,970.06,000.0-10.0-0.17%28,200
2025-11-116,130.06,150.05,970.06,010.0-150.0-2.44%47,800
2025-11-106,040.06,190.06,000.06,160.0+290.0+4.94%108,300
2025-11-075,790.05,870.05,790.05,870.0+80.0+1.38%42,100
2025-11-065,850.05,850.05,790.05,790.0-60.0-1.03%27,500
2025-11-055,860.05,890.05,810.05,850.0+20.0+0.34%32,500
2025-11-045,840.05,860.05,770.05,830.0-20.0-0.34%33,600
2025-10-315,830.05,890.05,790.05,850.0+20.0+0.34%28,600
2025-10-305,800.05,860.05,770.05,830.0+30.0+0.52%37,900
2025-10-295,930.05,930.05,800.05,800.0-130.0-2.19%60,400
2025-10-285,980.05,980.05,930.05,930.0-50.0-0.84%32,200
2025-10-276,000.06,040.05,970.05,980.0-10.0-0.17%30,400
2025-10-246,100.06,100.05,990.05,990.0-140.0-2.28%48,200
2025-10-236,130.06,190.06,100.06,130.0+20.0+0.33%19,400
2025-10-226,080.06,130.06,080.06,110.0+30.0+0.49%16,900
2025-10-216,140.06,160.06,060.06,080.0-60.0-0.98%33,200
2025-10-206,290.06,290.06,140.06,140.0-60.0-0.97%27,700
2025-10-176,210.06,230.06,190.06,200.0-10.0-0.16%22,400
2025-10-166,230.06,250.06,150.06,210.0-20.0-0.32%32,700
2025-10-156,170.06,270.06,170.06,230.0+80.0+1.30%44,600
2025-10-146,060.06,190.06,050.06,150.0+60.0+0.99%40,300
2025-10-106,020.06,130.06,010.06,090.0+50.0+0.83%43,200
2025-10-096,060.06,110.06,010.06,040.0-40.0-0.66%27,100
2025-10-086,110.06,290.06,080.06,080.0-20.0-0.33%71,800
2025-10-076,080.06,120.06,040.06,100.0+20.0+0.33%31,000
2025-10-066,060.06,080.06,000.06,080.0+100.0+1.67%40,800
2025-10-035,920.06,000.05,910.05,980.0+20.0+0.34%39,100
2025-10-025,970.06,030.05,900.05,960.0-20.0-0.33%49,700
2025-10-016,000.06,000.05,930.05,980.0-20.0-0.33%49,200
2025-09-306,170.06,170.06,000.06,000.0-130.0-2.12%54,300
2025-09-296,300.06,300.06,130.06,130.0-200.0-3.16%98,500
2025-09-266,150.06,350.06,150.06,330.0+150.0+2.43%148,300
2025-09-256,150.06,220.06,130.06,180.0+60.0+0.98%72,500
2025-09-246,030.06,140.06,000.06,120.0+60.0+0.99%75,300
2025-09-226,160.06,160.06,060.06,060.0-100.0-1.62%65,200
2025-09-196,200.06,220.06,130.06,160.0-60.0-0.96%80,000
2025-09-186,230.06,330.06,200.06,220.0+50.0+0.81%70,000
2025-09-176,180.06,190.06,130.06,170.0-40.0-0.64%44,800
2025-09-166,310.06,310.06,190.06,210.0-90.0-1.43%61,400
2025-09-126,390.06,390.06,300.06,300.0——47,100

直近120営業日分を表示