KabuInsight

マキヤ

9890
スタンダード/小売業/MAKIYA 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
2026-03-131,243.01,243.01,229.01,236.0+1.0+0.08%1,900
2026-03-121,240.01,244.01,229.01,235.0+4.0+0.32%1,000
2026-03-111,228.01,234.01,228.01,231.0+9.0+0.74%2,200
2026-03-101,220.01,227.01,220.01,222.0+16.0+1.33%900
2026-03-091,210.01,210.01,200.01,206.0-16.0-1.31%2,500
2026-03-061,223.01,224.01,215.01,222.00.00.00%2,700
2026-03-051,222.01,226.01,216.01,222.0+18.0+1.50%3,600
2026-03-041,233.01,238.01,200.01,204.0-36.0-2.90%8,400
2026-03-031,238.01,240.01,231.01,240.0+1.0+0.08%1,600
2026-03-021,240.01,245.01,230.01,239.0-7.0-0.56%4,700
2026-02-271,245.01,247.01,245.01,246.0+3.0+0.24%800
2026-02-261,242.01,249.01,239.01,243.00.00.00%3,800
2026-02-251,238.01,243.01,238.01,243.0+4.0+0.32%300
2026-02-241,234.01,241.01,233.01,239.0+4.0+0.32%3,300
2026-02-201,240.01,240.01,233.01,235.0-5.0-0.40%2,200
2026-02-191,232.01,240.01,232.01,240.0+8.0+0.65%200
2026-02-181,244.01,244.01,227.01,232.0-3.0-0.24%1,900
2026-02-171,230.01,262.01,230.01,235.0+10.0+0.82%3,900
2026-02-161,235.01,235.01,225.01,225.0-10.0-0.81%5,400
2026-02-131,240.01,240.01,231.01,235.0-5.0-0.40%4,700
2026-02-121,248.01,254.01,240.01,240.0-24.0-1.90%9,800
2026-02-101,261.01,284.01,257.01,264.0+8.0+0.64%7,100
2026-02-091,258.01,263.01,255.01,256.0+12.0+0.96%1,800
2026-02-061,246.01,248.01,241.01,244.0-3.0-0.24%4,200
2026-02-051,259.01,259.01,247.01,247.0-11.0-0.87%2,300
2026-02-041,247.01,258.01,247.01,258.0+14.0+1.13%3,100
2026-02-031,244.01,250.01,244.01,244.0+1.0+0.08%1,100
2026-02-021,252.01,252.01,243.01,243.00.00.00%3,000
2026-01-301,245.01,258.01,240.01,243.0+2.0+0.16%2,500
2026-01-291,247.01,247.01,236.01,241.0-14.0-1.12%2,300
2026-01-281,261.01,261.01,248.01,255.0-6.0-0.48%2,000
2026-01-271,270.01,270.01,253.01,261.0-9.0-0.71%1,500
2026-01-261,261.01,278.01,261.01,270.0+10.0+0.79%2,800
2026-01-231,257.01,260.01,250.01,260.0+1.0+0.08%1,700
2026-01-221,268.01,268.01,258.01,259.0+3.0+0.24%1,300
2026-01-211,256.01,280.01,233.01,256.0-20.0-1.57%4,500
2026-01-201,293.01,293.01,276.01,276.0-7.0-0.55%7,000
2026-01-191,252.01,286.01,240.01,283.0+53.0+4.31%12,900
2026-01-161,251.01,251.01,230.01,230.0-10.0-0.81%2,600
2026-01-151,246.01,250.01,240.01,240.0-12.0-0.96%3,600
2026-01-141,258.01,258.01,240.01,252.0-6.0-0.48%3,200
2026-01-131,237.01,261.01,233.01,258.0+32.0+2.61%5,700
2026-01-091,229.01,232.01,222.01,226.0+1.0+0.08%2,600
2026-01-081,224.01,229.01,224.01,225.0+4.0+0.33%4,500
2026-01-071,219.01,224.01,219.01,221.00.00.00%2,100
2026-01-061,222.01,223.01,215.01,221.0+4.0+0.33%3,100
2026-01-051,209.01,217.01,206.01,217.0+8.0+0.66%3,400
2025-12-301,205.01,209.01,198.01,209.0+3.0+0.25%3,200
2025-12-291,210.01,217.01,206.01,206.0-4.0-0.33%3,400
2025-12-261,212.01,214.01,208.01,210.0+2.0+0.17%2,600
2025-12-251,203.01,210.01,201.01,208.0+11.0+0.92%1,600
2025-12-241,201.01,220.01,197.01,197.0-1.0-0.08%3,400
2025-12-231,198.01,203.01,195.01,198.0-2.0-0.17%2,000
2025-12-221,199.01,200.01,196.01,200.0+1.0+0.08%1,500
2025-12-191,196.01,199.01,195.01,199.0+3.0+0.25%800
2025-12-181,200.01,201.01,196.01,196.00.00.00%1,200
2025-12-171,190.01,196.01,190.01,196.0-4.0-0.33%1,200
2025-12-161,208.01,210.01,194.01,200.0-7.0-0.58%3,700
2025-12-151,207.01,207.01,200.01,207.0+11.0+0.92%10,200
2025-12-121,197.01,203.01,194.01,196.0+2.0+0.17%4,700
2025-12-111,185.01,196.01,175.01,194.0+9.0+0.76%4,600
2025-12-101,192.01,196.01,160.01,185.0+15.0+1.28%8,400
2025-12-091,191.01,192.01,160.01,170.0-24.0-2.01%8,000
2025-12-081,200.01,200.01,185.01,194.0-3.0-0.25%5,900
2025-12-051,194.01,197.01,194.01,197.0+3.0+0.25%1,100
2025-12-041,196.01,196.01,190.01,194.0-2.0-0.17%700
2025-12-031,195.01,196.01,191.01,196.0+1.0+0.08%1,300
2025-12-021,195.01,198.01,192.01,195.0-5.0-0.42%1,400
2025-12-011,205.01,205.01,199.01,200.0-5.0-0.41%2,600
2025-11-281,200.01,205.01,198.01,205.0+7.0+0.58%1,800
2025-11-271,205.01,206.01,198.01,198.0-7.0-0.58%1,700
2025-11-261,192.01,210.01,192.01,205.00.00.00%3,300
2025-11-251,202.01,208.01,202.01,205.0+5.0+0.42%1,200
2025-11-211,207.01,211.01,180.01,200.0+16.0+1.35%2,800
2025-11-201,213.01,213.01,184.01,184.0-29.0-2.39%3,700
2025-11-191,217.01,217.01,213.01,213.0-4.0-0.33%2,300
2025-11-181,228.01,228.01,217.01,217.0+1.0+0.08%1,000
2025-11-171,228.01,228.01,216.01,216.0-12.0-0.98%2,100
2025-11-141,229.01,229.01,218.01,228.0-16.0-1.29%800
2025-11-131,246.01,246.01,236.01,244.0+22.0+1.80%2,600
2025-11-121,203.01,226.01,203.01,222.0+19.0+1.58%3,000
2025-11-111,246.01,261.01,202.01,203.0-43.0-3.45%10,500
2025-11-101,225.01,246.01,222.01,246.0+34.0+2.81%4,100
2025-11-071,211.01,217.01,211.01,212.0+2.0+0.17%1,100
2025-11-061,222.01,225.01,210.01,210.0-7.0-0.58%1,600
2025-11-051,204.01,217.01,201.01,217.0+13.0+1.08%1,600
2025-11-041,205.01,214.01,204.01,204.0-1.0-0.08%1,800
2025-10-311,215.01,218.01,205.01,205.0-8.0-0.66%2,100
2025-10-301,230.01,245.01,213.01,213.0-13.0-1.06%2,500
2025-10-291,241.01,241.01,210.01,226.00.00.00%3,300
2025-10-281,241.01,247.01,226.01,226.0-15.0-1.21%3,400
2025-10-271,217.01,244.01,212.01,241.0+26.0+2.14%10,100
2025-10-241,214.01,221.01,212.01,215.0+1.0+0.08%1,400
2025-10-231,215.01,215.01,214.01,214.0-11.0-0.90%600
2025-10-221,220.01,225.01,214.01,225.0+5.0+0.41%3,900
2025-10-211,225.01,227.01,214.01,220.00.00.00%2,100
2025-10-201,217.01,226.01,216.01,220.0+4.0+0.33%8,500
2025-10-171,212.01,216.01,203.01,216.0+5.0+0.41%2,400
2025-10-161,199.01,211.01,195.01,211.0+26.0+2.19%2,800
2025-10-151,193.01,205.01,185.01,185.0-5.0-0.42%3,900
2025-10-141,177.01,209.01,177.01,190.0-3.0-0.25%5,900
2025-10-101,195.01,195.01,183.01,193.0-3.0-0.25%4,300
2025-10-091,209.01,209.01,196.01,196.0-11.0-0.91%2,000
2025-10-081,192.01,212.01,192.01,207.0+15.0+1.26%2,200
2025-10-071,211.01,211.01,181.01,192.0-19.0-1.57%9,400
2025-10-061,215.01,217.01,207.01,211.0-4.0-0.33%800
2025-10-031,207.01,218.01,206.01,215.0+10.0+0.83%1,600
2025-10-021,220.01,220.01,205.01,205.0-26.0-2.11%3,700
2025-10-011,242.01,242.01,220.01,231.0-24.0-1.91%3,500
2025-09-301,258.01,269.01,232.01,255.0-13.0-1.03%3,500
2025-09-291,261.01,271.01,242.01,268.0-2.0-0.16%8,200
2025-09-261,295.01,295.01,270.01,270.0-4.0-0.31%6,300
2025-09-251,282.01,282.01,267.01,274.0-10.0-0.78%4,200
2025-09-241,294.01,294.01,284.01,284.0-11.0-0.85%2,500
2025-09-221,265.01,295.01,265.01,295.0+29.0+2.29%5,400
2025-09-191,205.01,268.01,205.01,266.0+66.0+5.50%15,300
2025-09-181,252.01,252.01,195.01,200.0-53.0-4.23%23,700
2025-09-171,300.01,300.01,240.01,253.0-42.0-3.24%16,800
2025-09-161,303.01,303.01,295.01,295.00.00.00%1,800
2025-09-121,306.01,306.01,295.01,295.0——3,900

直近120営業日分を表示