KabuInsight

極洋

1301
プライム/水産・農林業/KYOKUYO 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
2026-03-135,080.05,130.05,080.05,090.0-10.0-0.20%45,200
2026-03-125,250.05,260.05,070.05,100.0-180.0-3.41%56,100
2026-03-115,290.05,350.05,280.05,280.0+30.0+0.57%27,900
2026-03-105,250.05,290.05,210.05,250.0+100.0+1.94%38,900
2026-03-095,000.05,180.04,985.05,150.0-20.0-0.39%87,400
2026-03-065,160.05,170.05,070.05,170.0+10.0+0.19%27,200
2026-03-055,170.05,210.05,130.05,160.0+90.0+1.78%34,300
2026-03-045,200.05,200.04,980.05,070.0-160.0-3.06%102,300
2026-03-035,400.05,400.05,230.05,230.0-180.0-3.33%62,800
2026-03-025,390.05,440.05,350.05,410.0-30.0-0.55%41,700
2026-02-275,330.05,450.05,320.05,440.0+130.0+2.45%42,800
2026-02-265,310.05,340.05,290.05,310.00.00.00%31,300
2026-02-255,330.05,380.05,300.05,310.0-20.0-0.38%51,800
2026-02-245,240.05,360.05,220.05,330.0+90.0+1.72%70,300
2026-02-205,250.05,280.05,220.05,240.0-40.0-0.76%35,000
2026-02-195,180.05,290.05,130.05,280.0+100.0+1.93%46,400
2026-02-185,180.05,240.05,170.05,180.0+10.0+0.19%37,200
2026-02-175,260.05,310.05,170.05,170.0-130.0-2.45%68,900
2026-02-165,260.05,350.05,220.05,300.0+40.0+0.76%48,900
2026-02-135,300.05,330.05,210.05,260.0-30.0-0.57%37,100
2026-02-125,230.05,310.05,230.05,290.0+90.0+1.73%45,100
2026-02-105,210.05,250.05,170.05,200.00.00.00%39,700
2026-02-095,250.05,290.05,190.05,200.0+20.0+0.39%62,200
2026-02-065,070.05,210.05,040.05,180.0+110.0+2.17%122,300
2026-02-055,110.05,130.05,070.05,070.00.00.00%29,600
2026-02-045,070.05,110.05,050.05,070.0+20.0+0.40%29,800
2026-02-035,090.05,120.05,050.05,050.0-40.0-0.79%35,500
2026-02-025,140.05,170.05,060.05,090.0-50.0-0.97%39,400
2026-01-305,100.05,140.05,060.05,140.0+50.0+0.98%42,100
2026-01-295,130.05,130.05,030.05,090.0-30.0-0.59%42,800
2026-01-285,180.05,350.05,100.05,120.0+40.0+0.79%97,100
2026-01-275,010.05,090.04,990.05,080.0+60.0+1.20%31,600
2026-01-265,010.05,020.04,985.05,020.0+20.0+0.40%40,600
2026-01-235,030.05,050.04,995.05,000.0-30.0-0.60%24,600
2026-01-225,030.05,040.04,980.05,030.0+30.0+0.60%38,800
2026-01-215,050.05,070.04,995.05,000.0-100.0-1.96%43,900
2026-01-205,040.05,110.05,000.05,100.0+100.0+2.00%49,000
2026-01-194,980.05,030.04,955.05,000.0+40.0+0.81%42,700
2026-01-164,935.04,970.04,910.04,960.0+25.0+0.51%22,200
2026-01-154,910.04,950.04,905.04,935.0+5.0+0.10%31,600
2026-01-144,890.04,930.04,875.04,930.0+40.0+0.82%38,600
2026-01-134,970.04,970.04,890.04,890.0-60.0-1.21%55,500
2026-01-094,960.04,975.04,930.04,950.0+30.0+0.61%21,900
2026-01-084,965.04,975.04,920.04,920.0-20.0-0.40%24,100
2026-01-074,950.04,990.04,940.04,940.0-5.0-0.10%40,900
2026-01-064,880.04,955.04,880.04,945.0+75.0+1.54%31,100
2026-01-054,880.04,910.04,850.04,870.0-5.0-0.10%28,600
2025-12-304,885.04,930.04,870.04,875.0-25.0-0.51%24,400
2025-12-294,885.04,905.04,855.04,900.0+20.0+0.41%32,800
2025-12-264,870.04,880.04,855.04,880.0+30.0+0.62%20,700
2025-12-254,870.04,870.04,840.04,850.0-15.0-0.31%13,900
2025-12-244,850.04,870.04,835.04,865.0+15.0+0.31%21,000
2025-12-234,760.04,865.04,760.04,850.0+105.0+2.21%38,000
2025-12-224,745.04,760.04,720.04,745.0+5.0+0.11%18,600
2025-12-194,745.04,750.04,710.04,740.00.00.00%25,300
2025-12-184,690.04,740.04,685.04,740.0+65.0+1.39%39,500
2025-12-174,670.04,690.04,645.04,675.0+10.0+0.21%24,200
2025-12-164,675.04,690.04,660.04,665.0+10.0+0.21%29,600
2025-12-154,615.04,660.04,615.04,655.0+50.0+1.09%43,200
2025-12-124,580.04,605.04,570.04,605.0+70.0+1.54%65,900
2025-12-114,630.04,640.04,535.04,535.0-95.0-2.05%46,100
2025-12-104,610.04,630.04,605.04,630.0+25.0+0.54%14,500
2025-12-094,670.04,670.04,600.04,605.0-65.0-1.39%16,800
2025-12-084,590.04,670.04,580.04,670.0+80.0+1.74%35,400
2025-12-054,625.04,625.04,580.04,590.0-25.0-0.54%31,800
2025-12-044,635.04,635.04,600.04,615.00.00.00%32,100
2025-12-034,665.04,665.04,610.04,615.0-45.0-0.97%27,300
2025-12-024,765.04,765.04,660.04,660.0-65.0-1.38%34,100
2025-12-014,810.04,830.04,710.04,725.0-75.0-1.56%45,700
2025-11-284,745.04,800.04,730.04,800.0+55.0+1.16%26,100
2025-11-274,765.04,775.04,730.04,745.00.00.00%22,100
2025-11-264,720.04,760.04,720.04,745.0+55.0+1.17%28,300
2025-11-254,775.04,775.04,690.04,690.0-50.0-1.05%44,800
2025-11-214,635.04,750.04,635.04,740.0+70.0+1.50%37,100
2025-11-204,640.04,690.04,580.04,670.0+100.0+2.19%54,900
2025-11-194,655.04,695.04,530.04,570.0-85.0-1.83%104,000
2025-11-184,675.04,705.04,625.04,655.0-20.0-0.43%28,300
2025-11-174,735.04,745.04,665.04,675.0-70.0-1.48%33,300
2025-11-144,755.04,770.04,735.04,745.0-30.0-0.63%31,500
2025-11-134,780.04,800.04,770.04,775.00.00.00%19,800
2025-11-124,690.04,800.04,685.04,775.0+85.0+1.81%51,100
2025-11-114,650.04,690.04,625.04,690.0+30.0+0.64%30,200
2025-11-104,695.04,725.04,660.04,660.0+25.0+0.54%31,100
2025-11-074,575.04,645.04,575.04,635.0+45.0+0.98%25,200
2025-11-064,525.04,615.04,520.04,590.0+75.0+1.66%35,200
2025-11-054,535.04,570.04,445.04,515.0-15.0-0.33%96,500
2025-11-044,755.04,765.04,450.04,530.0-235.0-4.93%178,700
2025-10-314,800.04,825.04,735.04,765.0-35.0-0.73%64,100
2025-10-304,770.04,800.04,735.04,800.0+30.0+0.63%40,900
2025-10-294,885.04,885.04,770.04,770.0-110.0-2.25%42,400
2025-10-284,955.04,985.04,880.04,880.0-120.0-2.40%41,100
2025-10-274,930.05,000.04,910.05,000.0+100.0+2.04%30,300
2025-10-244,900.04,940.04,880.04,900.0-5.0-0.10%16,500
2025-10-234,875.04,930.04,875.04,905.0+10.0+0.20%18,400
2025-10-224,860.04,910.04,860.04,895.0+20.0+0.41%25,300
2025-10-214,910.04,925.04,875.04,875.0-30.0-0.61%15,100
2025-10-204,915.04,925.04,880.04,905.0+25.0+0.51%16,400
2025-10-174,870.04,900.04,850.04,880.0+10.0+0.21%14,300
2025-10-164,860.04,900.04,860.04,870.0+10.0+0.21%20,000
2025-10-154,830.04,870.04,815.04,860.0+55.0+1.14%19,500
2025-10-144,800.04,840.04,780.04,805.0-55.0-1.13%42,200
2025-10-104,925.04,925.04,830.04,860.0-80.0-1.62%35,100
2025-10-094,950.04,950.04,920.04,940.0+5.0+0.10%17,200
2025-10-084,945.05,020.04,930.04,935.0-25.0-0.50%42,000
2025-10-074,920.04,975.04,905.04,960.0+40.0+0.81%25,400
2025-10-064,940.04,950.04,885.04,920.0+50.0+1.03%28,100
2025-10-034,825.04,915.04,825.04,870.0+15.0+0.31%20,000
2025-10-024,910.04,910.04,805.04,855.0-10.0-0.21%29,200
2025-10-014,945.04,945.04,830.04,865.0-80.0-1.62%55,500
2025-09-304,970.04,980.04,915.04,945.0-40.0-0.80%32,000
2025-09-295,020.05,020.04,920.04,985.0-45.0-0.89%40,600
2025-09-265,000.05,030.04,995.05,030.0+45.0+0.90%34,300
2025-09-254,960.04,995.04,955.04,985.0+30.0+0.61%27,700
2025-09-244,920.04,980.04,895.04,955.0+20.0+0.41%53,200
2025-09-224,990.04,995.04,935.04,935.0-45.0-0.90%34,200
2025-09-195,080.05,090.04,950.04,980.0-100.0-1.97%73,300
2025-09-185,060.05,090.05,030.05,080.0+40.0+0.79%28,200
2025-09-175,130.05,130.05,030.05,040.0-90.0-1.75%27,700
2025-09-165,080.05,140.05,050.05,130.0+40.0+0.79%32,300
2025-09-125,080.05,090.05,050.05,090.0——35,800

直近120営業日分を表示