KabuInsight

サックスバー　ホールディングス

9990
プライム/小売業/SAC'S BAR HOLDINGS INC.
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
2026-03-13829.0834.0825.0825.0-4.0-0.48%115,700
2026-03-12834.0835.0829.0829.0-4.0-0.48%114,500
2026-03-11837.0838.0831.0833.0+7.0+0.85%74,600
2026-03-10828.0829.0822.0826.0+6.0+0.73%102,100
2026-03-09821.0824.0816.0820.0-12.0-1.44%219,900
2026-03-06832.0833.0822.0832.0+1.0+0.12%114,000
2026-03-05837.0837.0830.0831.0+8.0+0.97%135,300
2026-03-04820.0827.0815.0823.0-4.0-0.48%216,000
2026-03-03840.0840.0827.0827.0-15.0-1.78%158,200
2026-03-02846.0847.0838.0842.0-8.0-0.94%155,800
2026-02-27841.0852.0839.0850.0+13.0+1.55%150,900
2026-02-26840.0843.0836.0837.0-3.0-0.36%107,000
2026-02-25836.0840.0832.0840.0+6.0+0.72%103,000
2026-02-24828.0834.0824.0834.0+14.0+1.71%133,700
2026-02-20824.0825.0817.0820.0-4.0-0.49%74,800
2026-02-19822.0825.0817.0824.0+5.0+0.61%75,200
2026-02-18817.0820.0816.0819.00.00.00%26,300
2026-02-17818.0822.0814.0819.0+4.0+0.49%51,400
2026-02-16820.0820.0814.0815.0-5.0-0.61%75,900
2026-02-13826.0828.0818.0820.0-6.0-0.73%70,500
2026-02-12821.0827.0817.0826.0+7.0+0.85%97,200
2026-02-10815.0821.0815.0819.0+4.0+0.49%81,400
2026-02-09823.0824.0812.0815.00.00.00%81,400
2026-02-06821.0821.0812.0815.0-7.0-0.85%59,900
2026-02-05822.0824.0820.0822.0+5.0+0.61%70,600
2026-02-04819.0820.0813.0817.0+4.0+0.49%57,500
2026-02-03817.0819.0811.0813.0-6.0-0.73%54,500
2026-02-02820.0822.0815.0819.0+5.0+0.61%76,200
2026-01-30814.0815.0809.0814.0+1.0+0.12%63,000
2026-01-29808.0813.0802.0813.0+6.0+0.74%89,200
2026-01-28811.0811.0804.0807.0-5.0-0.62%67,100
2026-01-27813.0817.0808.0812.0-1.0-0.12%84,500
2026-01-26821.0821.0813.0813.0-9.0-1.09%90,300
2026-01-23823.0827.0821.0822.0+1.0+0.12%45,700
2026-01-22821.0826.0821.0821.0+1.0+0.12%49,200
2026-01-21820.0823.0812.0820.0-1.0-0.12%72,100
2026-01-20825.0829.0820.0821.0-2.0-0.24%62,300
2026-01-19829.0829.0818.0823.0-2.0-0.24%49,400
2026-01-16824.0826.0820.0825.0+1.0+0.12%46,600
2026-01-15818.0824.0814.0824.0+7.0+0.86%52,800
2026-01-14813.0820.0811.0817.0+5.0+0.62%78,300
2026-01-13821.0822.0808.0812.00.00.00%93,000
2026-01-09806.0820.0806.0812.0+9.0+1.12%119,800
2026-01-08805.0806.0800.0803.0+3.0+0.38%52,100
2026-01-07800.0804.0798.0800.0+2.0+0.25%95,200
2026-01-06791.0802.0789.0798.0+12.0+1.53%142,700
2026-01-05784.0791.0775.0786.0+17.0+2.21%183,100
2025-12-30772.0773.0768.0769.00.00.00%35,000
2025-12-29771.0773.0766.0769.0+3.0+0.39%76,900
2025-12-26760.0766.0759.0766.0+10.0+1.32%86,400
2025-12-25755.0759.0753.0756.0+4.0+0.53%53,700
2025-12-24752.0755.0749.0752.00.00.00%67,200
2025-12-23743.0752.0743.0752.0+9.0+1.21%69,900
2025-12-22748.0750.0741.0743.0-2.0-0.27%87,500
2025-12-19748.0751.0745.0745.0-1.0-0.13%101,100
2025-12-18741.0747.0740.0746.0+4.0+0.54%112,000
2025-12-17747.0747.0740.0742.0-6.0-0.80%122,500
2025-12-16750.0750.0747.0748.0-2.0-0.27%34,800
2025-12-15747.0750.0746.0750.0+2.0+0.27%54,000
2025-12-12747.0752.0746.0748.0+4.0+0.54%52,100
2025-12-11753.0753.0744.0744.0-6.0-0.80%56,200
2025-12-10750.0753.0748.0750.0+2.0+0.27%47,800
2025-12-09744.0751.0742.0748.0+3.0+0.40%73,700
2025-12-08743.0746.0741.0745.0+3.0+0.40%64,500
2025-12-05752.0752.0742.0742.0-11.0-1.46%72,400
2025-12-04749.0753.0742.0753.0+3.0+0.40%93,300
2025-12-03752.0753.0750.0750.0-1.0-0.13%58,900
2025-12-02752.0753.0750.0751.0-1.0-0.13%54,300
2025-12-01761.0762.0752.0752.0-9.0-1.18%70,800
2025-11-28756.0761.0756.0761.0+6.0+0.79%39,900
2025-11-27756.0759.0755.0755.0-1.0-0.13%42,200
2025-11-26762.0764.0755.0756.0-3.0-0.40%68,600
2025-11-25770.0770.0759.0759.0-11.0-1.43%48,500
2025-11-21762.0774.0762.0770.0+9.0+1.18%58,200
2025-11-20758.0765.0756.0761.0+7.0+0.93%48,600
2025-11-19754.0758.0753.0754.0-1.0-0.13%36,900
2025-11-18763.0763.0755.0755.0-6.0-0.79%37,700
2025-11-17764.0764.0755.0761.0-3.0-0.39%41,300
2025-11-14767.0768.0763.0764.0-4.0-0.52%33,200
2025-11-13768.0770.0764.0768.00.00.00%23,500
2025-11-12761.0768.0758.0768.0+11.0+1.45%38,700
2025-11-11759.0759.0752.0757.0+2.0+0.26%56,200
2025-11-10761.0761.0755.0755.0-6.0-0.79%78,800
2025-11-07757.0764.0757.0761.0+5.0+0.66%32,300
2025-11-06771.0775.0752.0756.0-25.0-3.20%158,300
2025-11-05782.0785.0777.0781.00.00.00%35,600
2025-11-04780.0788.0777.0781.0-3.0-0.38%24,100
2025-10-31782.0786.0781.0784.0-3.0-0.38%39,000
2025-10-30775.0787.0773.0787.0+10.0+1.29%174,800
2025-10-29788.0788.0777.0777.0-12.0-1.52%59,400
2025-10-28804.0804.0786.0789.0-15.0-1.87%58,900
2025-10-27799.0804.0795.0804.0+10.0+1.26%43,900
2025-10-24798.0800.0794.0794.0-5.0-0.63%28,300
2025-10-23795.0802.0793.0799.0+3.0+0.38%32,300
2025-10-22791.0800.0791.0796.0+3.0+0.38%66,800
2025-10-21789.0793.0786.0793.0+4.0+0.51%27,200
2025-10-20788.0790.0785.0789.0+6.0+0.77%23,800
2025-10-17783.0785.0780.0783.00.00.00%20,600
2025-10-16782.0785.0779.0783.0+2.0+0.26%26,100
2025-10-15776.0785.0776.0781.0+12.0+1.56%33,700
2025-10-14770.0775.0765.0769.0-5.0-0.65%78,000
2025-10-10778.0779.0771.0774.0-6.0-0.77%67,600
2025-10-09788.0788.0779.0780.0-4.0-0.51%44,500
2025-10-08785.0792.0784.0784.0+8.0+1.03%70,400
2025-10-07776.0781.0773.0776.00.00.00%41,200
2025-10-06779.0781.0768.0776.0+5.0+0.65%85,800
2025-10-03777.0777.0771.0771.0-6.0-0.77%44,100
2025-10-02769.0778.0763.0777.0+15.0+1.97%91,100
2025-10-01787.0787.0760.0762.0-27.0-3.42%179,700
2025-09-30800.0800.0789.0789.0-9.0-1.13%84,800
2025-09-29809.0810.0798.0798.0-14.0-1.72%65,800
2025-09-26809.0814.0808.0812.0+3.0+0.37%67,200
2025-09-25815.0815.0806.0809.0-4.0-0.49%57,200
2025-09-24812.0813.0807.0813.0-1.0-0.12%39,500
2025-09-22809.0815.0809.0814.0+6.0+0.74%33,300
2025-09-19817.0820.0806.0808.0-8.0-0.98%102,800
2025-09-18817.0817.0811.0816.0-1.0-0.12%35,600
2025-09-17814.0820.0813.0817.0-7.0-0.85%28,300
2025-09-16810.0824.0810.0824.0+13.0+1.60%31,500
2025-09-12817.0818.0808.0811.0——44,800

直近120営業日分を表示