KabuInsight

文教堂グループホールディングス

9978
スタンダード/小売業/BUNKYODO GROUP 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
2026-03-1348.049.048.048.00.00.00%38,900
2026-03-1248.049.048.048.0-2.0-4.00%148,400
2026-03-1148.050.048.050.0+2.0+4.17%264,800
2026-03-1048.049.048.048.00.00.00%63,000
2026-03-0948.048.047.048.00.00.00%258,200
2026-03-0649.049.048.048.0-1.0-2.04%79,200
2026-03-0549.050.048.049.0+1.0+2.08%137,100
2026-03-0449.050.048.048.0-2.0-4.00%244,100
2026-03-0350.051.049.050.00.00.00%371,700
2026-03-0250.051.050.050.00.00.00%52,000
2026-02-2750.051.050.050.00.00.00%53,800
2026-02-2650.051.050.050.00.00.00%92,600
2026-02-2552.052.050.050.0-1.0-1.96%339,500
2026-02-2450.052.050.051.0+1.0+2.00%199,100
2026-02-2052.052.050.050.0-2.0-3.85%273,800
2026-02-1952.053.052.052.00.00.00%103,400
2026-02-1851.053.051.052.0+1.0+1.96%355,700
2026-02-1751.051.050.051.00.00.00%34,500
2026-02-1651.052.050.051.0-1.0-1.92%135,400
2026-02-1351.052.051.052.0+1.0+1.96%74,000
2026-02-1251.052.050.051.00.00.00%83,000
2026-02-1050.051.050.051.0+1.0+2.00%59,000
2026-02-0952.052.050.050.0-1.0-1.96%134,300
2026-02-0651.052.051.051.0-1.0-1.92%93,400
2026-02-0551.052.051.052.00.00.00%126,400
2026-02-0452.052.051.052.00.00.00%58,100
2026-02-0351.052.050.052.0+1.0+1.96%105,700
2026-02-0251.051.050.051.00.00.00%59,600
2026-01-3050.051.050.051.00.00.00%44,000
2026-01-2951.051.050.051.00.00.00%47,300
2026-01-2852.052.050.051.00.00.00%306,700
2026-01-2751.052.050.051.00.00.00%103,300
2026-01-2650.051.050.051.00.00.00%67,700
2026-01-2350.051.050.051.00.00.00%68,300
2026-01-2250.051.050.051.0+1.0+2.00%73,100
2026-01-2151.051.050.050.00.00.00%210,900
2026-01-2051.052.050.050.0-1.0-1.96%179,200
2026-01-1951.051.050.051.00.00.00%192,400
2026-01-1650.051.050.051.0+1.0+2.00%183,000
2026-01-1549.050.049.050.00.00.00%150,800
2026-01-1450.050.049.050.00.00.00%71,800
2026-01-1350.050.049.050.00.00.00%61,800
2026-01-0950.050.049.050.00.00.00%86,100
2026-01-0850.050.049.050.0+1.0+2.04%47,300
2026-01-0750.050.048.049.0-1.0-2.00%219,000
2026-01-0650.050.049.050.00.00.00%104,300
2026-01-0549.050.049.050.0+1.0+2.04%134,100
2025-12-3049.049.048.049.00.00.00%74,400
2025-12-2947.049.047.049.0+2.0+4.26%77,200
2025-12-2648.048.047.047.0-1.0-2.08%122,900
2025-12-2548.049.048.048.00.00.00%193,000
2025-12-2448.049.048.048.00.00.00%99,600
2025-12-2347.049.047.048.0+1.0+2.13%158,400
2025-12-2247.049.047.047.00.00.00%237,000
2025-12-1948.048.046.047.0-2.0-4.08%584,100
2025-12-1849.049.048.049.00.00.00%47,800
2025-12-1749.049.048.049.00.00.00%130,000
2025-12-1649.050.049.049.0-1.0-2.00%53,900
2025-12-1550.050.049.050.0+1.0+2.04%89,100
2025-12-1249.050.048.049.0+1.0+2.08%107,200
2025-12-1148.050.048.048.0-2.0-4.00%131,900
2025-12-1048.050.048.050.0+2.0+4.17%414,600
2025-12-0949.050.048.048.0-2.0-4.00%157,700
2025-12-0849.050.049.050.0+1.0+2.04%62,100
2025-12-0551.051.049.049.0-1.0-2.00%85,100
2025-12-0450.052.049.050.00.00.00%354,800
2025-12-0350.051.048.050.00.00.00%537,700
2025-12-0254.054.050.050.0-3.0-5.66%420,700
2025-12-0149.053.049.053.0+4.0+8.16%1,049,800
2025-11-2849.051.048.049.00.00.00%1,092,100
2025-11-2748.049.048.049.0+2.0+4.26%227,800
2025-11-2647.048.047.047.00.00.00%22,200
2025-11-2547.048.046.047.00.00.00%217,800
2025-11-2146.048.046.047.0+1.0+2.17%188,600
2025-11-2046.047.046.046.00.00.00%32,500
2025-11-1947.047.046.046.0-1.0-2.13%187,400
2025-11-1847.048.047.047.00.00.00%67,100
2025-11-1749.049.047.047.0-2.0-4.08%141,200
2025-11-1448.049.048.049.0+2.0+4.26%254,900
2025-11-1347.049.047.047.0-1.0-2.08%351,600
2025-11-1247.049.047.048.00.00.00%97,600
2025-11-1148.048.047.048.0-1.0-2.04%100,300
2025-11-1049.049.048.049.0+1.0+2.08%79,200
2025-11-0748.049.047.048.0+1.0+2.13%304,500
2025-11-0648.049.047.047.0-1.0-2.08%56,900
2025-11-0547.049.046.048.0+2.0+4.35%326,300
2025-11-0448.048.046.046.0-2.0-4.17%208,000
2025-10-3147.048.047.048.0+1.0+2.13%58,300
2025-10-3048.048.047.047.00.00.00%59,100
2025-10-2948.048.047.047.0-1.0-2.08%73,600
2025-10-2849.049.047.048.00.00.00%207,300
2025-10-2748.049.048.048.00.00.00%86,300
2025-10-2448.048.047.048.00.00.00%62,700
2025-10-2348.048.047.048.00.00.00%117,100
2025-10-2247.048.047.048.00.00.00%108,700
2025-10-2147.048.046.048.0+2.0+4.35%213,300
2025-10-2047.048.046.046.00.00.00%478,200
2025-10-1751.051.045.046.0-4.0-8.00%2,156,000
2025-10-1650.052.049.050.0-5.0-9.09%1,805,000
2025-10-1552.055.051.055.0+4.0+7.84%586,700
2025-10-1454.054.051.051.0-4.0-7.27%769,700
2025-10-1055.056.054.055.0-2.0-3.51%683,300
2025-10-0959.059.056.057.0-2.0-3.39%716,800
2025-10-0856.060.056.059.0+4.0+7.27%1,262,800
2025-10-0756.058.055.055.00.00.00%673,500
2025-10-0655.056.054.055.00.00.00%456,500
2025-10-0354.057.054.055.0+1.0+1.85%517,000
2025-10-0254.055.053.054.0+1.0+1.89%273,700
2025-10-0156.056.053.053.0-2.0-3.64%803,500
2025-09-3056.056.055.055.0-1.0-1.79%147,700
2025-09-2955.056.055.056.0+1.0+1.82%254,500
2025-09-2655.056.055.055.00.00.00%139,900
2025-09-2556.056.055.055.00.00.00%65,800
2025-09-2457.058.055.055.0-2.0-3.51%144,000
2025-09-2254.058.054.057.0+1.0+1.79%482,900
2025-09-1955.056.054.056.0+1.0+1.82%459,900
2025-09-1856.057.055.055.0-1.0-1.79%57,400
2025-09-1757.057.055.056.00.00.00%353,800
2025-09-1654.057.054.056.0+3.0+5.66%603,300
2025-09-1256.056.053.053.0——711,000

直近120営業日分を表示