KabuInsight

バローホールディングス

9956
プライム/小売業/VALOR 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
2026-03-133,500.03,575.03,490.03,530.0+10.0+0.28%99,100
2026-03-123,585.03,595.03,510.03,520.0-80.0-2.22%125,900
2026-03-113,640.03,670.03,600.03,600.00.00.00%87,500
2026-03-103,585.03,635.03,570.03,600.0+55.0+1.55%151,100
2026-03-093,500.03,565.03,425.03,545.0-25.0-0.70%137,900
2026-03-063,500.03,590.03,470.03,570.0+35.0+0.99%78,700
2026-03-053,555.03,600.03,535.03,535.0+20.0+0.57%95,400
2026-03-043,550.03,575.03,465.03,515.0-105.0-2.90%144,700
2026-03-033,705.03,705.03,580.03,620.0-85.0-2.29%128,200
2026-03-023,710.03,755.03,675.03,705.0-50.0-1.33%101,200
2026-02-273,650.03,760.03,635.03,755.0+105.0+2.88%159,600
2026-02-263,710.03,725.03,650.03,650.0-100.0-2.67%96,000
2026-02-253,735.03,775.03,690.03,750.0+5.0+0.13%97,400
2026-02-243,715.03,780.03,695.03,745.0+35.0+0.94%123,200
2026-02-203,665.03,720.03,630.03,710.0+60.0+1.64%125,700
2026-02-193,600.03,655.03,570.03,650.0+35.0+0.97%101,400
2026-02-183,640.03,645.03,610.03,615.0+25.0+0.70%64,100
2026-02-173,595.03,650.03,590.03,590.0-5.0-0.14%74,700
2026-02-163,660.03,680.03,585.03,595.0-60.0-1.64%137,800
2026-02-133,750.03,765.03,585.03,655.0-25.0-0.68%170,600
2026-02-123,670.03,800.03,665.03,680.0+20.0+0.55%298,600
2026-02-103,660.03,670.03,635.03,660.0+15.0+0.41%78,900
2026-02-093,650.03,680.03,620.03,645.0+50.0+1.39%121,600
2026-02-063,625.03,625.03,560.03,595.0-10.0-0.28%73,400
2026-02-053,650.03,650.03,605.03,605.0+15.0+0.42%61,400
2026-02-043,560.03,630.03,555.03,590.0+40.0+1.13%80,900
2026-02-033,495.03,615.03,490.03,550.0+65.0+1.87%119,800
2026-02-023,530.03,565.03,465.03,485.0-15.0-0.43%151,800
2026-01-303,470.03,520.03,450.03,500.0+50.0+1.45%80,900
2026-01-293,390.03,475.03,340.03,450.0+45.0+1.32%170,400
2026-01-283,500.03,520.03,395.03,405.0-150.0-4.22%173,100
2026-01-273,560.03,585.03,520.03,555.0-15.0-0.42%116,700
2026-01-263,520.03,595.03,520.03,570.0+45.0+1.28%95,100
2026-01-233,580.03,600.03,515.03,525.0-55.0-1.54%102,100
2026-01-223,600.03,605.03,545.03,580.0-50.0-1.38%127,300
2026-01-213,605.03,660.03,560.03,630.0-20.0-0.55%282,700
2026-01-203,580.03,680.03,560.03,650.0+105.0+2.96%169,700
2026-01-193,525.03,620.03,480.03,545.0+160.0+4.73%242,200
2026-01-163,375.03,400.03,355.03,385.0+10.0+0.30%54,600
2026-01-153,420.03,425.03,335.03,375.0-50.0-1.46%91,300
2026-01-143,410.03,445.03,400.03,425.0+55.0+1.63%103,200
2026-01-133,375.03,410.03,345.03,370.0+25.0+0.75%77,200
2026-01-093,340.03,360.03,325.03,345.0+15.0+0.45%61,400
2026-01-083,350.03,365.03,315.03,330.0-25.0-0.75%68,500
2026-01-073,335.03,375.03,325.03,355.0-5.0-0.15%78,300
2026-01-063,355.03,375.03,325.03,360.0+20.0+0.60%74,100
2026-01-053,380.03,395.03,335.03,340.0-30.0-0.89%79,900
2025-12-303,390.03,400.03,370.03,370.0-35.0-1.03%60,400
2025-12-293,430.03,445.03,375.03,405.0-20.0-0.58%91,400
2025-12-263,420.03,440.03,405.03,425.0+25.0+0.74%73,400
2025-12-253,395.03,415.03,365.03,400.0+25.0+0.74%60,600
2025-12-243,400.03,400.03,365.03,375.0-15.0-0.44%49,000
2025-12-233,370.03,400.03,365.03,390.0+10.0+0.30%50,900
2025-12-223,445.03,450.03,360.03,380.0-40.0-1.17%82,500
2025-12-193,425.03,440.03,405.03,420.0-15.0-0.44%66,600
2025-12-183,410.03,460.03,375.03,435.0+60.0+1.78%83,700
2025-12-173,440.03,440.03,365.03,375.0-35.0-1.03%95,700
2025-12-163,470.03,515.03,405.03,410.0-50.0-1.45%141,300
2025-12-153,415.03,475.03,375.03,460.0+100.0+2.98%147,100
2025-12-123,310.03,375.03,285.03,360.0+105.0+3.23%158,400
2025-12-113,300.03,300.03,210.03,255.0+95.0+3.01%144,400
2025-12-103,150.03,205.03,120.03,160.0+10.0+0.32%97,200
2025-12-093,140.03,155.03,115.03,150.0+10.0+0.32%56,100
2025-12-083,120.03,140.03,105.03,140.0+50.0+1.62%66,900
2025-12-053,175.03,180.03,090.03,090.0-90.0-2.83%68,100
2025-12-043,150.03,185.03,135.03,180.0+35.0+1.11%50,400
2025-12-033,200.03,200.03,125.03,145.0-60.0-1.87%81,300
2025-12-023,225.03,225.03,175.03,205.0-20.0-0.62%58,100
2025-12-013,225.03,270.03,215.03,225.00.00.00%90,400
2025-11-283,205.03,255.03,200.03,225.0+20.0+0.62%78,200
2025-11-273,245.03,245.03,185.03,205.0-20.0-0.62%98,400
2025-11-263,195.03,250.03,180.03,225.0+35.0+1.10%112,900
2025-11-253,200.03,225.03,175.03,190.0+40.0+1.27%122,300
2025-11-213,065.03,150.03,050.03,150.0+130.0+4.30%133,300
2025-11-203,030.03,055.03,005.03,020.0-5.0-0.17%61,200
2025-11-193,055.03,080.03,025.03,025.0-45.0-1.47%63,100
2025-11-183,080.03,115.03,040.03,070.0-20.0-0.65%104,200
2025-11-173,080.03,100.03,015.03,090.00.00.00%143,500
2025-11-142,999.03,165.02,951.03,090.0+90.0+3.00%260,600
2025-11-132,968.03,005.02,951.03,000.0+49.0+1.66%104,000
2025-11-122,944.02,972.02,940.02,951.0+22.0+0.75%85,600
2025-11-112,920.02,940.02,893.02,929.0+2.0+0.07%80,500
2025-11-102,928.02,939.02,906.02,927.0+13.0+0.45%82,200
2025-11-072,849.02,918.02,847.02,914.0+88.0+3.11%85,700
2025-11-062,835.02,844.02,811.02,826.0-9.0-0.32%42,000
2025-11-052,831.02,857.02,817.02,835.0+4.0+0.14%72,500
2025-11-042,800.02,855.02,786.02,831.0+7.0+0.25%87,100
2025-10-312,831.02,839.02,810.02,824.0+7.0+0.25%110,300
2025-10-302,769.02,817.02,769.02,817.0+46.0+1.66%140,700
2025-10-292,824.02,824.02,771.02,771.0-64.0-2.26%112,500
2025-10-282,914.02,934.02,828.02,835.0-91.0-3.11%96,800
2025-10-272,912.02,940.02,909.02,926.0+27.0+0.93%52,500
2025-10-242,925.02,925.02,892.02,899.0-43.0-1.46%62,300
2025-10-232,925.02,960.02,913.02,942.0+33.0+1.13%79,900
2025-10-222,859.02,914.02,859.02,909.0+68.0+2.39%102,200
2025-10-212,859.02,876.02,837.02,841.0-17.0-0.59%61,200
2025-10-202,896.02,905.02,851.02,858.0-3.0-0.10%62,700
2025-10-172,846.02,872.02,845.02,861.0+23.0+0.81%62,300
2025-10-162,821.02,857.02,820.02,838.0+14.0+0.50%99,700
2025-10-152,835.02,875.02,824.02,824.0+6.0+0.21%126,400
2025-10-142,739.02,862.02,733.02,818.0+48.0+1.73%132,000
2025-10-102,751.02,781.02,739.02,770.0-12.0-0.43%79,800
2025-10-092,775.02,783.02,753.02,782.0-3.0-0.11%83,500
2025-10-082,804.02,834.02,785.02,785.0-19.0-0.68%65,000
2025-10-072,828.02,850.02,803.02,804.0-36.0-1.27%109,000
2025-10-062,875.02,900.02,827.02,840.0+18.0+0.64%103,300
2025-10-032,740.02,835.02,740.02,822.0+70.0+2.54%104,700
2025-10-022,815.02,825.02,742.02,752.0-63.0-2.24%89,300
2025-10-012,901.02,901.02,800.02,815.0-93.0-3.20%108,100
2025-09-302,911.02,925.02,900.02,908.0-18.0-0.62%99,400
2025-09-292,983.02,989.02,909.02,926.0-99.0-3.27%97,300
2025-09-262,945.03,035.02,945.03,025.0+87.0+2.96%185,300
2025-09-252,955.02,960.02,926.02,938.0-1.0-0.03%77,900
2025-09-242,922.02,952.02,902.02,939.0-2.0-0.07%86,200
2025-09-222,925.02,950.02,923.02,941.0-1.0-0.03%66,500
2025-09-192,945.02,984.02,920.02,942.0-3.0-0.10%136,900
2025-09-182,952.02,957.02,922.02,945.0+1.0+0.03%64,300
2025-09-172,926.02,970.02,921.02,944.0-4.0-0.14%80,000
2025-09-162,922.02,955.02,915.02,948.0+21.0+0.72%63,300
2025-09-122,937.02,957.02,921.02,927.0——83,200

直近120営業日分を表示