KabuInsight

大庄

9979
スタンダード/小売業/DAISYO CORPORATION
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
2026-03-131,085.01,106.01,085.01,104.0+6.0+0.55%85,400
2026-03-121,106.01,107.01,093.01,098.0-17.0-1.52%50,000
2026-03-111,118.01,122.01,110.01,115.0+7.0+0.63%29,700
2026-03-101,103.01,115.01,103.01,108.0+6.0+0.54%29,900
2026-03-091,090.01,105.01,079.01,102.0-1.0-0.09%62,300
2026-03-061,120.01,120.01,093.01,103.0-26.0-2.30%81,200
2026-03-051,111.01,131.01,111.01,129.0+33.0+3.01%52,000
2026-03-041,097.01,103.01,081.01,096.0-4.0-0.36%77,600
2026-03-031,140.01,141.01,100.01,100.0-50.0-4.35%100,800
2026-03-021,175.01,175.01,150.01,150.0-42.0-3.52%68,500
2026-02-271,164.01,192.01,164.01,192.0+26.0+2.23%77,900
2026-02-261,162.01,172.01,155.01,166.0-25.0-2.10%184,200
2026-02-251,197.01,206.01,187.01,191.0-4.0-0.33%337,700
2026-02-241,201.01,215.01,195.01,195.0-11.0-0.91%152,700
2026-02-201,186.01,208.01,185.01,206.0+20.0+1.69%141,500
2026-02-191,184.01,188.01,180.01,186.0+6.0+0.51%29,200
2026-02-181,180.01,186.01,180.01,180.00.00.00%28,400
2026-02-171,186.01,186.01,180.01,180.0-2.0-0.17%24,500
2026-02-161,180.01,190.01,176.01,182.0+6.0+0.51%31,600
2026-02-131,178.01,184.01,176.01,176.0-1.0-0.08%27,400
2026-02-121,187.01,190.01,176.01,177.0+2.0+0.17%36,900
2026-02-101,175.01,182.01,175.01,175.00.00.00%19,600
2026-02-091,185.01,185.01,175.01,175.0-5.0-0.42%29,200
2026-02-061,178.01,180.01,170.01,180.0+9.0+0.77%31,200
2026-02-051,181.01,182.01,170.01,171.0-3.0-0.26%20,600
2026-02-041,169.01,181.01,160.01,174.0+21.0+1.82%68,500
2026-02-031,135.01,162.01,135.01,153.0+19.0+1.68%124,100
2026-02-021,150.01,153.01,134.01,134.0-9.0-0.79%64,300
2026-01-301,136.01,145.01,135.01,143.0+8.0+0.70%39,100
2026-01-291,137.01,145.01,127.01,135.0-2.0-0.18%50,700
2026-01-281,133.01,141.01,127.01,137.0+4.0+0.35%39,000
2026-01-271,148.01,148.01,133.01,133.0-18.0-1.56%52,800
2026-01-261,151.01,155.01,147.01,151.00.00.00%62,300
2026-01-231,168.01,168.01,148.01,151.0-17.0-1.46%48,800
2026-01-221,146.01,168.01,146.01,168.0+23.0+2.01%57,100
2026-01-211,160.01,160.01,145.01,145.0-19.0-1.63%64,300
2026-01-201,171.01,172.01,162.01,164.0-7.0-0.60%43,200
2026-01-191,188.01,190.01,171.01,171.0-17.0-1.43%48,100
2026-01-161,195.01,199.01,178.01,188.0-7.0-0.59%36,200
2026-01-151,178.01,195.01,172.01,195.0-10.0-0.83%74,900
2026-01-141,185.01,208.01,177.01,205.0+21.0+1.77%58,800
2026-01-131,198.01,199.01,177.01,184.0-9.0-0.75%47,600
2026-01-091,181.01,199.01,181.01,193.0+13.0+1.10%56,100
2026-01-081,186.01,197.01,180.01,180.0-7.0-0.59%30,300
2026-01-071,171.01,199.01,168.01,187.0+11.0+0.94%38,800
2026-01-061,163.01,182.01,163.01,176.0+9.0+0.77%32,400
2026-01-051,160.01,170.01,155.01,167.0+11.0+0.95%50,000
2025-12-301,167.01,168.01,156.01,156.0-9.0-0.77%22,800
2025-12-291,171.01,173.01,163.01,165.0-6.0-0.51%44,700
2025-12-261,155.01,171.01,155.01,171.0+16.0+1.39%31,300
2025-12-251,147.01,158.01,142.01,155.0+12.0+1.05%36,900
2025-12-241,150.01,150.01,138.01,143.0-6.0-0.52%32,300
2025-12-231,147.01,160.01,145.01,149.0+2.0+0.17%43,100
2025-12-221,156.01,159.01,147.01,147.0-9.0-0.78%38,700
2025-12-191,158.01,167.01,156.01,156.0-3.0-0.26%49,000
2025-12-181,158.01,165.01,156.01,159.0+1.0+0.09%19,100
2025-12-171,165.01,165.01,150.01,158.0+2.0+0.17%16,600
2025-12-161,168.01,168.01,155.01,156.0-9.0-0.77%25,200
2025-12-151,162.01,173.01,161.01,165.0+3.0+0.26%26,600
2025-12-121,170.01,174.01,158.01,162.00.00.00%27,100
2025-12-111,166.01,171.01,160.01,162.0-1.0-0.09%30,000
2025-12-101,161.01,167.01,156.01,163.0+2.0+0.17%13,200
2025-12-091,165.01,171.01,155.01,161.0-5.0-0.43%34,700
2025-12-081,170.01,175.01,158.01,166.0+4.0+0.34%37,100
2025-12-051,140.01,162.01,139.01,162.0+21.0+1.84%43,000
2025-12-041,141.01,142.01,134.01,141.0+1.0+0.09%21,800
2025-12-031,151.01,151.01,140.01,140.0-10.0-0.87%22,300
2025-12-021,148.01,151.01,143.01,150.0+3.0+0.26%13,000
2025-12-011,148.01,154.01,140.01,147.0-2.0-0.17%21,300
2025-11-281,148.01,153.01,145.01,149.00.00.00%20,600
2025-11-271,160.01,160.01,149.01,149.0-11.0-0.95%23,000
2025-11-261,170.01,170.01,157.01,160.0-2.0-0.17%15,200
2025-11-251,174.01,174.01,157.01,162.0-14.0-1.19%32,800
2025-11-211,138.01,176.01,138.01,176.0+39.0+3.43%73,200
2025-11-201,129.01,138.01,125.01,137.0+10.0+0.89%25,300
2025-11-191,115.01,131.01,115.01,127.0+12.0+1.08%23,100
2025-11-181,118.01,124.01,112.01,115.0-6.0-0.54%20,900
2025-11-171,129.01,129.01,111.01,121.0-9.0-0.80%39,000
2025-11-141,131.01,136.01,125.01,130.00.00.00%21,600
2025-11-131,121.01,130.01,121.01,130.0+9.0+0.80%16,800
2025-11-121,120.01,126.01,115.01,121.0+2.0+0.18%32,400
2025-11-111,113.01,121.01,112.01,119.0+8.0+0.72%45,600
2025-11-101,110.01,114.01,105.01,111.0+4.0+0.36%28,000
2025-11-071,094.01,108.01,094.01,107.0+13.0+1.19%17,500
2025-11-061,092.01,100.01,092.01,094.0+2.0+0.18%10,900
2025-11-051,107.01,111.01,092.01,092.0-15.0-1.36%35,000
2025-11-041,102.01,113.01,097.01,107.0+11.0+1.00%34,600
2025-10-311,088.01,098.01,088.01,096.0+8.0+0.74%23,100
2025-10-301,091.01,097.01,084.01,088.0-3.0-0.27%43,500
2025-10-291,105.01,105.01,091.01,091.0-15.0-1.36%49,300
2025-10-281,117.01,118.01,106.01,106.0-10.0-0.90%38,900
2025-10-271,110.01,116.01,108.01,116.0+12.0+1.09%24,100
2025-10-241,112.01,112.01,103.01,104.0-7.0-0.63%24,800
2025-10-231,120.01,120.01,109.01,111.0-8.0-0.71%29,500
2025-10-221,105.01,123.01,105.01,119.0+16.0+1.45%47,800
2025-10-211,106.01,109.01,101.01,103.0-4.0-0.36%24,400
2025-10-201,111.01,111.01,100.01,107.0+8.0+0.73%25,100
2025-10-171,112.01,117.01,099.01,099.0-13.0-1.17%51,400
2025-10-161,125.01,125.01,112.01,112.0-20.0-1.77%39,700
2025-10-151,148.01,158.01,125.01,132.0-16.0-1.39%51,700
2025-10-141,160.01,160.01,145.01,148.0-25.0-2.13%58,300
2025-10-101,155.01,173.01,151.01,173.0+16.0+1.38%53,400
2025-10-091,155.01,157.01,146.01,157.0+12.0+1.05%22,500
2025-10-081,155.01,158.01,145.01,145.0-3.0-0.26%16,700
2025-10-071,151.01,153.01,142.01,148.0-5.0-0.43%21,300
2025-10-061,167.01,167.01,141.01,153.0+16.0+1.41%45,400
2025-10-031,147.01,151.01,136.01,137.0+1.0+0.09%27,900
2025-10-021,150.01,152.01,126.01,136.0-13.0-1.13%45,600
2025-10-011,175.01,175.01,149.01,149.0-28.0-2.38%43,900
2025-09-301,191.01,194.01,177.01,177.0-3.0-0.25%46,300
2025-09-291,207.01,208.01,180.01,180.0-33.0-2.72%37,100
2025-09-261,210.01,218.01,209.01,213.0+3.0+0.25%31,900
2025-09-251,214.01,218.01,204.01,210.0-6.0-0.49%22,700
2025-09-241,221.01,222.01,215.01,216.0-9.0-0.73%24,300
2025-09-221,235.01,235.01,223.01,225.0-12.0-0.97%17,000
2025-09-191,239.01,239.01,227.01,237.0-3.0-0.24%40,400
2025-09-181,226.01,240.01,224.01,240.0+14.0+1.14%20,800
2025-09-171,241.01,241.01,226.01,226.0-20.0-1.61%18,800
2025-09-161,225.01,252.01,223.01,246.0+17.0+1.38%54,300
2025-09-121,222.01,229.01,212.01,229.0——38,500

直近120営業日分を表示