KabuInsight

きんでん

1944
プライム/建設業/KINDEN 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
2026-03-137,335.07,615.07,301.07,526.0+42.0+0.56%687,700
2026-03-127,541.07,603.07,435.07,484.0-207.0-2.69%434,800
2026-03-117,641.07,790.07,641.07,691.0+112.0+1.48%623,100
2026-03-107,528.07,676.07,507.07,579.0+239.0+3.26%667,400
2026-03-097,392.07,509.07,194.07,340.0-569.0-7.19%941,200
2026-03-067,930.08,009.07,790.07,909.0-225.0-2.77%607,000
2026-03-058,365.08,407.08,065.08,134.0-26.0-0.32%906,400
2026-03-048,162.08,280.07,980.08,160.0-152.0-1.83%978,700
2026-03-038,440.08,580.08,270.08,312.0-79.0-0.94%522,100
2026-03-028,140.08,415.08,122.08,391.0-97.0-1.14%564,100
2026-02-278,255.08,537.08,243.08,488.0+158.0+1.90%644,100
2026-02-268,200.08,515.08,159.08,330.0+176.0+2.16%645,200
2026-02-258,181.08,285.07,953.08,154.0-62.0-0.75%750,800
2026-02-248,203.08,253.08,000.08,216.0+132.0+1.63%708,500
2026-02-208,050.08,107.07,910.08,084.0+23.0+0.29%735,300
2026-02-198,001.08,083.07,962.08,061.0-34.0-0.42%696,300
2026-02-188,000.08,156.07,949.08,095.0+92.0+1.15%651,000
2026-02-177,939.08,048.07,830.08,003.0+122.0+1.55%571,000
2026-02-168,012.08,029.07,792.07,881.0-152.0-1.89%789,000
2026-02-138,185.08,228.07,855.08,033.0-324.0-3.88%915,600
2026-02-127,969.08,357.07,945.08,357.0+456.0+5.77%1,086,300
2026-02-107,892.07,967.07,812.07,901.0+16.0+0.20%729,400
2026-02-097,550.07,896.07,447.07,885.0+588.0+8.06%1,377,600
2026-02-067,050.07,342.07,034.07,297.0+287.0+4.09%649,100
2026-02-057,045.07,172.06,879.07,010.0+72.0+1.04%880,600
2026-02-046,952.06,997.06,719.06,938.0+36.0+0.52%891,000
2026-02-036,750.06,943.06,693.06,902.0+252.0+3.79%966,400
2026-02-026,996.06,996.06,570.06,650.0-188.0-2.75%1,603,300
2026-01-306,900.07,040.06,771.06,838.0-724.0-9.57%1,997,400
2026-01-297,401.07,663.07,184.07,562.0+115.0+1.54%1,443,300
2026-01-287,450.07,509.07,376.07,447.0-38.0-0.51%485,200
2026-01-277,490.07,542.07,388.07,485.0-57.0-0.76%592,100
2026-01-267,550.07,650.07,501.07,542.0-134.0-1.75%614,700
2026-01-237,573.07,680.07,555.07,676.0+92.0+1.21%595,000
2026-01-227,577.07,634.07,500.07,584.0+34.0+0.45%630,000
2026-01-217,411.07,608.07,382.07,550.0+73.0+0.98%464,600
2026-01-207,554.07,575.07,391.07,477.0-70.0-0.93%554,500
2026-01-197,521.07,568.07,426.07,547.0-5.0-0.07%615,300
2026-01-167,430.07,552.07,384.07,552.0+127.0+1.71%404,700
2026-01-157,440.07,499.07,403.07,425.0-15.0-0.20%453,800
2026-01-147,408.07,475.07,316.07,440.0+4.0+0.05%564,200
2026-01-137,425.07,476.07,316.07,436.0+201.0+2.78%508,500
2026-01-097,145.07,259.07,044.07,235.0+15.0+0.21%517,700
2026-01-087,100.07,259.07,100.07,220.0+101.0+1.42%364,300
2026-01-077,060.07,209.07,060.07,119.0-91.0-1.26%443,600
2026-01-067,015.07,224.07,013.07,210.0+199.0+2.84%436,100
2026-01-056,922.07,024.06,897.07,011.0+218.0+3.21%456,400
2025-12-306,867.06,911.06,793.06,793.0-84.0-1.22%357,100
2025-12-296,909.06,942.06,817.06,877.0+10.0+0.15%332,700
2025-12-266,894.06,907.06,843.06,867.0-2.0-0.03%297,400
2025-12-256,910.06,910.06,829.06,869.0+7.0+0.10%137,300
2025-12-246,920.06,985.06,843.06,862.0-41.0-0.59%276,100
2025-12-236,879.06,927.06,798.06,903.0+23.0+0.33%306,000
2025-12-226,900.06,940.06,869.06,880.0+19.0+0.28%412,000
2025-12-196,745.06,893.06,702.06,861.0+250.0+3.78%667,800
2025-12-186,604.06,674.06,585.06,611.0-25.0-0.38%291,900
2025-12-176,727.06,744.06,575.06,636.0-95.0-1.41%435,500
2025-12-166,945.06,945.06,731.06,731.0-131.0-1.91%443,700
2025-12-156,840.06,927.06,820.06,862.0-29.0-0.42%376,600
2025-12-126,769.06,903.06,700.06,891.0+194.0+2.90%534,000
2025-12-116,847.06,951.06,626.06,697.0-50.0-0.74%855,100
2025-12-106,697.06,747.06,604.06,747.0+205.0+3.13%628,700
2025-12-096,565.06,616.06,478.06,542.0+9.0+0.14%329,600
2025-12-086,494.06,577.06,467.06,533.0+97.0+1.51%348,700
2025-12-056,496.06,522.06,424.06,436.0-44.0-0.68%378,900
2025-12-046,481.06,528.06,424.06,480.0+1.0+0.02%444,000
2025-12-036,368.06,533.06,340.06,479.0+129.0+2.03%490,200
2025-12-026,364.06,421.06,280.06,350.0-61.0-0.95%356,400
2025-12-016,554.06,583.06,411.06,411.0-73.0-1.13%470,700
2025-11-286,412.06,524.06,343.06,484.0+38.0+0.59%433,700
2025-11-276,402.06,531.06,394.06,446.0+55.0+0.86%764,200
2025-11-266,250.06,391.06,227.06,391.0+60.0+0.95%573,100
2025-11-256,249.06,416.06,210.06,331.0-18.0-0.28%389,500
2025-11-216,261.06,372.06,257.06,349.0+32.0+0.51%399,400
2025-11-206,300.06,376.06,239.06,317.0+128.0+2.07%343,500
2025-11-196,201.06,256.06,145.06,189.0+19.0+0.31%450,400
2025-11-186,231.06,300.06,110.06,170.0-141.0-2.23%425,900
2025-11-176,185.06,323.06,159.06,311.0+104.0+1.68%438,100
2025-11-146,275.06,310.06,154.06,207.0-181.0-2.83%409,200
2025-11-136,197.06,445.06,195.06,388.0+191.0+3.08%524,800
2025-11-126,207.06,265.06,170.06,197.0-6.0-0.10%313,200
2025-11-116,255.06,288.06,155.06,203.0+28.0+0.45%405,000
2025-11-106,226.06,245.06,162.06,175.0-62.0-0.99%554,200
2025-11-076,223.06,267.06,185.06,237.0-55.0-0.87%406,200
2025-11-066,200.06,362.06,160.06,292.0+128.0+2.08%466,800
2025-11-056,190.06,222.06,000.06,164.0-101.0-1.61%852,100
2025-11-046,158.06,396.06,132.06,265.0+87.0+1.41%629,600
2025-10-316,077.06,194.06,059.06,178.0+132.0+2.18%755,600
2025-10-306,158.06,280.05,911.06,046.0-112.0-1.82%1,639,100
2025-10-295,998.06,158.05,967.06,158.0+1000.0+19.39%1,475,800
2025-10-285,376.05,384.05,150.05,158.0-203.0-3.79%835,400
2025-10-275,290.05,390.05,290.05,361.0+74.0+1.40%476,100
2025-10-245,273.05,310.05,216.05,287.0+23.0+0.44%282,100
2025-10-235,150.05,280.05,150.05,264.0+50.0+0.96%257,000
2025-10-225,164.05,218.05,113.05,214.0+82.0+1.60%346,100
2025-10-215,117.05,193.05,059.05,132.0-3.0-0.06%274,100
2025-10-205,179.05,187.05,101.05,135.0+29.0+0.57%392,500
2025-10-175,120.05,190.05,075.05,106.0-69.0-1.33%502,100
2025-10-165,166.05,188.05,119.05,175.0+47.0+0.92%393,800
2025-10-155,105.05,144.05,087.05,128.0+71.0+1.40%347,700
2025-10-145,030.05,136.04,997.05,057.0-19.0-0.37%373,900
2025-10-105,110.05,122.05,051.05,076.0-101.0-1.95%488,000
2025-10-095,132.05,186.05,118.05,177.0+22.0+0.43%297,700
2025-10-085,134.05,282.05,128.05,155.0+21.0+0.41%335,300
2025-10-075,213.05,235.05,123.05,134.0-96.0-1.84%299,300
2025-10-065,151.05,279.05,092.05,230.0+189.0+3.75%556,400
2025-10-034,925.05,051.04,918.05,041.0+111.0+2.25%393,800
2025-10-025,005.05,038.04,894.04,930.0-108.0-2.14%558,400
2025-10-015,081.05,081.04,978.05,038.0-23.0-0.45%404,000
2025-09-305,103.05,119.05,029.05,061.0-71.0-1.38%407,600
2025-09-295,249.05,249.05,100.05,132.0-121.0-2.30%375,800
2025-09-265,189.05,269.05,166.05,253.0+90.0+1.74%523,300
2025-09-255,166.05,184.05,121.05,163.0+6.0+0.12%513,900
2025-09-245,025.05,181.05,014.05,157.0-68.0-1.30%616,600
2025-09-225,256.05,290.05,207.05,225.0-31.0-0.59%277,800
2025-09-195,223.05,297.05,210.05,256.0+39.0+0.75%503,800
2025-09-185,181.05,217.05,130.05,217.0+36.0+0.69%314,400
2025-09-175,270.05,292.05,177.05,181.0-157.0-2.94%419,800
2025-09-165,278.05,350.05,278.05,338.0+68.0+1.29%329,900
2025-09-125,383.05,390.05,270.05,270.0——403,500

直近120営業日分を表示