KabuInsight

植松商会

9914
スタンダード/卸売業/Uematsu Shokai 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
2026-03-131,150.01,154.01,136.01,150.00.00.00%1,900
2026-03-121,146.01,150.01,146.01,150.0+4.0+0.35%500
2026-03-111,150.01,154.01,146.01,146.0-3.0-0.26%900
2026-03-101,140.01,149.01,139.01,149.0+25.0+2.22%2,400
2026-03-091,120.01,132.01,117.01,124.0-9.0-0.79%1,500
2026-03-061,134.01,139.01,133.01,133.00.00.00%700
2026-03-051,120.01,144.01,116.01,133.0+43.0+3.94%1,000
2026-03-041,109.01,115.01,089.01,090.0-25.0-2.24%2,300
2026-03-031,161.01,161.01,115.01,115.0-48.0-4.13%3,700
2026-03-021,152.01,163.01,152.01,163.0+11.0+0.95%1,000
2026-02-271,168.01,169.01,152.01,152.0-16.0-1.37%2,200
2026-02-261,133.01,171.01,133.01,168.0+43.0+3.82%2,300
2026-02-251,125.01,130.01,125.01,125.00.00.00%600
2026-02-241,168.01,168.01,115.01,125.0-50.0-4.26%1,400
2026-02-201,130.01,175.01,126.01,175.0+74.0+6.72%2,300
2026-02-191,091.01,114.01,091.01,101.0+1.0+0.09%500
2026-02-181,097.01,100.01,091.01,100.0+3.0+0.27%1,000
2026-02-171,093.01,097.01,093.01,097.0+4.0+0.37%1,100
2026-02-161,092.01,098.01,092.01,093.0+8.0+0.74%1,400
2026-02-131,085.01,100.01,084.01,085.0-5.0-0.46%3,400
2026-02-121,091.01,091.01,088.01,090.0-4.0-0.37%1,200
2026-02-101,091.01,094.01,091.01,094.0+3.0+0.27%600
2026-02-091,090.01,091.01,090.01,091.0+2.0+0.18%500
2026-02-061,089.01,089.01,089.01,089.00.00.00%—
2026-02-051,089.01,089.01,089.01,089.00.00.00%300
2026-02-041,085.01,089.01,085.01,089.0+7.0+0.65%500
2026-02-031,085.01,090.01,082.01,082.0-3.0-0.28%700
2026-02-021,085.01,086.01,085.01,085.00.00.00%400
2026-01-301,077.01,085.01,077.01,085.0+5.0+0.46%2,000
2026-01-291,106.01,114.01,080.01,080.0-56.0-4.93%7,600
2026-01-281,081.01,220.01,081.01,136.0+55.0+5.09%7,700
2026-01-271,078.01,081.01,078.01,081.0+5.0+0.46%1,000
2026-01-261,073.01,076.01,073.01,076.0-9.0-0.83%200
2026-01-231,078.01,085.01,078.01,085.00.00.00%300
2026-01-221,083.01,085.01,083.01,085.0-2.0-0.18%2,600
2026-01-211,094.01,095.01,086.01,087.0-8.0-0.73%1,000
2026-01-201,092.01,095.01,076.01,095.0+3.0+0.27%2,600
2026-01-191,092.01,092.01,086.01,092.0+7.0+0.65%500
2026-01-161,080.01,085.01,080.01,085.0+5.0+0.46%500
2026-01-151,062.01,080.01,062.01,080.0+15.0+1.41%300
2026-01-141,077.01,077.01,065.01,065.0-26.0-2.38%900
2026-01-131,058.01,091.01,058.01,091.0+33.0+3.12%1,800
2026-01-091,044.01,058.01,034.01,058.0+20.0+1.93%900
2026-01-081,040.01,040.01,038.01,038.0+3.0+0.29%1,000
2026-01-071,038.01,040.01,035.01,035.00.00.00%1,400
2026-01-061,044.01,044.01,035.01,035.0-9.0-0.86%1,400
2026-01-051,044.01,044.01,038.01,044.0+27.0+2.65%2,000
2025-12-301,048.01,048.01,013.01,017.0-23.0-2.21%3,300
2025-12-291,025.01,041.01,025.01,040.0+37.0+3.69%1,400
2025-12-261,007.01,007.01,003.01,003.0-4.0-0.40%800
2025-12-251,006.01,007.01,006.01,007.0+17.0+1.72%300
2025-12-24990.0990.0990.0990.00.00.00%—
2025-12-231,003.01,009.0990.0990.0-25.0-2.46%400
2025-12-22985.01,019.0985.01,015.0+38.0+3.89%2,300
2025-12-19980.0980.0977.0977.0+1.0+0.10%1,200
2025-12-18976.0976.0976.0976.00.00.00%—
2025-12-17976.0976.0976.0976.0+4.0+0.41%100
2025-12-16972.0972.0972.0972.0+3.0+0.31%400
2025-12-15974.0974.0966.0969.0+2.0+0.21%800
2025-12-12966.0967.0966.0967.0+4.0+0.42%300
2025-12-11963.0963.0963.0963.0+1.0+0.10%200
2025-12-10966.0980.0962.0962.0-5.0-0.52%1,300
2025-12-09967.0967.0967.0967.00.00.00%300
2025-12-08967.0967.0967.0967.0-6.0-0.62%100
2025-12-05973.0973.0973.0973.00.00.00%200
2025-12-04973.0973.0973.0973.0-7.0-0.71%300
2025-12-03980.0980.0980.0980.0+1.0+0.10%100
2025-12-02978.0979.0978.0979.0+4.0+0.41%200
2025-12-01976.0976.0975.0975.0-1.0-0.10%500
2025-11-28976.0976.0976.0976.0+6.0+0.62%600
2025-11-27970.0970.0970.0970.00.00.00%300
2025-11-26959.0970.0959.0970.0+3.0+0.31%500
2025-11-25966.0967.0966.0967.0+2.0+0.21%500
2025-11-21965.0965.0965.0965.0-1.0-0.10%100
2025-11-20976.0976.0966.0966.0+1.0+0.10%200
2025-11-19965.0965.0965.0965.0+3.0+0.31%100
2025-11-18979.0979.0962.0962.0-17.0-1.74%400
2025-11-17969.0979.0969.0979.0+11.0+1.14%1,100
2025-11-14968.0968.0968.0968.0-4.0-0.41%100
2025-11-13972.0972.0972.0972.0+9.0+0.93%100
2025-11-12963.0963.0963.0963.0+1.0+0.10%200
2025-11-11972.0972.0962.0962.00.00.00%700
2025-11-10969.0971.0962.0962.0-3.0-0.31%400
2025-11-07965.0965.0965.0965.0+3.0+0.31%500
2025-11-06962.0962.0962.0962.00.00.00%—
2025-11-05970.0970.0962.0962.0-8.0-0.82%200
2025-11-04970.0970.0970.0970.0+4.0+0.41%100
2025-10-31961.0966.0961.0966.0+5.0+0.52%500
2025-10-30961.0962.0961.0961.0+1.0+0.10%600
2025-10-29963.0963.0960.0960.0-1.0-0.10%1,400
2025-10-28970.0970.0961.0961.0-23.0-2.34%3,000
2025-10-27980.01,020.0980.0984.0+5.0+0.51%4,500
2025-10-24965.0989.0965.0979.0+14.0+1.45%1,300
2025-10-23966.0970.0965.0965.0-20.0-2.03%900
2025-10-22961.0985.0960.0985.0+24.0+2.50%1,000
2025-10-21967.0979.0961.0961.0-7.0-0.72%2,700
2025-10-20990.0990.0968.0968.0-22.0-2.22%1,500
2025-10-17967.0993.0967.0990.0+29.0+3.02%2,600
2025-10-16965.0965.0961.0961.0-11.0-1.13%300
2025-10-15972.0972.0972.0972.00.00.00%—
2025-10-14972.0972.0970.0972.0-3.0-0.31%300
2025-10-10975.0975.0975.0975.00.00.00%100
2025-10-09975.0975.0975.0975.0-6.0-0.61%100
2025-10-08981.0981.0981.0981.00.00.00%—
2025-10-07973.0981.0973.0981.0+8.0+0.82%300
2025-10-06977.0977.0973.0973.0+15.0+1.57%500
2025-10-03958.0958.0958.0958.00.00.00%—
2025-10-02958.0958.0958.0958.0-15.0-1.54%100
2025-10-01979.0979.0973.0973.0-5.0-0.51%500
2025-09-30976.0978.0976.0978.0+3.0+0.31%700
2025-09-29972.0975.0972.0975.0+7.0+0.72%400
2025-09-26968.0968.0968.0968.0+6.0+0.62%200
2025-09-25962.0962.0962.0962.00.00.00%100
2025-09-24962.0962.0962.0962.00.00.00%—
2025-09-22960.0962.0960.0962.0-12.0-1.23%300
2025-09-19970.0975.0970.0974.0+19.0+1.99%400
2025-09-18955.0955.0955.0955.0-15.0-1.55%200
2025-09-17970.0970.0970.0970.0-2.0-0.21%100
2025-09-16972.0975.0972.0972.00.00.00%400
2025-09-12972.0972.0972.0972.0——200

直近120営業日分を表示