クラフティア

1959

プライム/建設業/KRAFTIA 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
2026-03-13	9,273.0	9,636.0	9,273.0	9,571.0	+45.0	+0.47%	311,700
2026-03-12	9,602.0	9,653.0	9,469.0	9,526.0	-235.0	-2.41%	233,000
2026-03-11	9,923.0	9,923.0	9,745.0	9,761.0	+288.0	+3.04%	252,100
2026-03-10	9,520.0	9,654.0	9,441.0	9,473.0	+175.0	+1.88%	347,500
2026-03-09	9,270.0	9,371.0	9,115.0	9,298.0	-572.0	-5.80%	318,800
2026-03-06	9,865.0	9,951.0	9,724.0	9,870.0	-185.0	-1.84%	231,700
2026-03-05	10,145.0	10,240.0	9,866.0	10,055.0	+213.0	+2.16%	223,000
2026-03-04	10,045.0	10,215.0	9,626.0	9,842.0	-303.0	-2.99%	464,100
2026-03-03	10,415.0	10,495.0	10,110.0	10,145.0	-270.0	-2.59%	268,800
2026-03-02	10,115.0	10,435.0	10,020.0	10,415.0	-150.0	-1.42%	259,200
2026-02-27	10,305.0	10,580.0	10,250.0	10,565.0	+375.0	+3.68%	278,000
2026-02-26	10,240.0	10,375.0	10,160.0	10,190.0	+10.0	+0.10%	233,000
2026-02-25	10,200.0	10,350.0	10,130.0	10,180.0	+50.0	+0.49%	305,800
2026-02-24	9,969.0	10,165.0	9,827.0	10,130.0	+265.0	+2.69%	293,500
2026-02-20	9,890.0	9,960.0	9,767.0	9,865.0	+20.0	+0.20%	205,300
2026-02-19	9,735.0	9,874.0	9,671.0	9,845.0	+120.0	+1.23%	181,700
2026-02-18	9,636.0	9,822.0	9,636.0	9,725.0	+173.0	+1.81%	276,100
2026-02-17	9,378.0	9,599.0	9,369.0	9,552.0	+219.0	+2.35%	278,700
2026-02-16	9,160.0	9,333.0	9,114.0	9,333.0	+176.0	+1.92%	192,700
2026-02-13	9,247.0	9,346.0	9,071.0	9,157.0	-222.0	-2.37%	341,200
2026-02-12	9,184.0	9,430.0	9,180.0	9,379.0	+153.0	+1.66%	170,600
2026-02-10	9,180.0	9,279.0	9,136.0	9,226.0	+65.0	+0.71%	120,000
2026-02-09	9,175.0	9,182.0	9,028.0	9,161.0	+286.0	+3.22%	170,300
2026-02-06	8,786.0	8,890.0	8,679.0	8,875.0	+152.0	+1.74%	161,900
2026-02-05	8,760.0	8,834.0	8,561.0	8,723.0	+7.0	+0.08%	275,400
2026-02-04	8,649.0	8,759.0	8,582.0	8,716.0	+67.0	+0.77%	224,400
2026-02-03	8,421.0	8,649.0	8,375.0	8,649.0	+378.0	+4.57%	317,800
2026-02-02	8,260.0	8,718.0	8,188.0	8,271.0	+210.0	+2.61%	472,700
2026-01-30	8,303.0	8,306.0	7,788.0	8,061.0	-269.0	-3.23%	418,000
2026-01-29	8,261.0	8,391.0	8,117.0	8,330.0	+159.0	+1.95%	223,200
2026-01-28	8,224.0	8,248.0	8,135.0	8,171.0	-154.0	-1.85%	196,500
2026-01-27	8,272.0	8,325.0	8,140.0	8,325.0	-16.0	-0.19%	257,300
2026-01-26	8,375.0	8,488.0	8,341.0	8,341.0	-155.0	-1.82%	149,400
2026-01-23	8,443.0	8,577.0	8,432.0	8,496.0	+53.0	+0.63%	183,000
2026-01-22	8,398.0	8,466.0	8,358.0	8,443.0	+75.0	+0.90%	139,600
2026-01-21	8,232.0	8,401.0	8,232.0	8,368.0	+15.0	+0.18%	117,500
2026-01-20	8,409.0	8,477.0	8,209.0	8,353.0	-118.0	-1.39%	143,700
2026-01-19	8,499.0	8,579.0	8,428.0	8,471.0	-46.0	-0.54%	189,300
2026-01-16	8,350.0	8,552.0	8,341.0	8,517.0	+148.0	+1.77%	155,500
2026-01-15	8,288.0	8,488.0	8,288.0	8,369.0	+81.0	+0.98%	126,500
2026-01-14	8,252.0	8,340.0	8,184.0	8,288.0	+36.0	+0.44%	126,900
2026-01-13	8,198.0	8,300.0	8,096.0	8,252.0	+188.0	+2.33%	221,000
2026-01-09	8,008.0	8,085.0	7,920.0	8,064.0	+16.0	+0.20%	255,200
2026-01-08	7,930.0	8,133.0	7,930.0	8,048.0	+130.0	+1.64%	138,100
2026-01-07	7,884.0	7,945.0	7,833.0	7,918.0	-116.0	-1.44%	217,100
2026-01-06	7,866.0	8,034.0	7,852.0	8,034.0	+229.0	+2.93%	157,400
2026-01-05	7,847.0	7,872.0	7,738.0	7,805.0	+108.0	+1.40%	165,500
2025-12-30	7,676.0	7,784.0	7,652.0	7,697.0	-46.0	-0.59%	125,400
2025-12-29	7,751.0	7,800.0	7,621.0	7,743.0	+37.0	+0.48%	109,500
2025-12-26	7,759.0	7,779.0	7,656.0	7,706.0	-16.0	-0.21%	121,100
2025-12-25	7,693.0	7,760.0	7,652.0	7,722.0	+29.0	+0.38%	100,100
2025-12-24	7,699.0	7,766.0	7,677.0	7,693.0	+11.0	+0.14%	189,300
2025-12-23	7,702.0	7,732.0	7,624.0	7,682.0	-59.0	-0.76%	216,100
2025-12-22	7,760.0	7,760.0	7,669.0	7,741.0	+48.0	+0.62%	171,100
2025-12-19	7,584.0	7,712.0	7,529.0	7,693.0	+147.0	+1.95%	246,800
2025-12-18	7,512.0	7,599.0	7,481.0	7,546.0	+18.0	+0.24%	127,500
2025-12-17	7,628.0	7,628.0	7,447.0	7,528.0	-142.0	-1.85%	185,500
2025-12-16	7,656.0	7,719.0	7,573.0	7,670.0	-63.0	-0.81%	137,600
2025-12-15	7,700.0	7,761.0	7,650.0	7,733.0	+3.0	+0.04%	158,200
2025-12-12	7,708.0	7,750.0	7,652.0	7,730.0	+134.0	+1.76%	134,700
2025-12-11	7,688.0	7,713.0	7,596.0	7,596.0	-46.0	-0.60%	187,400
2025-12-10	7,837.0	7,849.0	7,592.0	7,642.0	-148.0	-1.90%	222,900
2025-12-09	7,800.0	7,820.0	7,714.0	7,790.0	+84.0	+1.09%	135,800
2025-12-08	7,726.0	7,803.0	7,686.0	7,706.0	+130.0	+1.72%	167,800
2025-12-05	7,573.0	7,615.0	7,533.0	7,576.0	+21.0	+0.28%	151,500
2025-12-04	7,616.0	7,647.0	7,535.0	7,555.0	-49.0	-0.64%	169,200
2025-12-03	7,666.0	7,666.0	7,533.0	7,604.0	-35.0	-0.46%	201,100
2025-12-02	7,684.0	7,697.0	7,572.0	7,639.0	-83.0	-1.07%	142,800
2025-12-01	7,979.0	8,000.0	7,720.0	7,722.0	-199.0	-2.51%	175,100
2025-11-28	7,922.0	7,964.0	7,782.0	7,921.0	-25.0	-0.31%	179,300
2025-11-27	8,000.0	8,074.0	7,939.0	7,946.0	+26.0	+0.33%	203,900
2025-11-26	7,850.0	7,967.0	7,844.0	7,920.0	+126.0	+1.62%	149,600
2025-11-25	7,845.0	7,895.0	7,756.0	7,794.0	-12.0	-0.15%	161,600
2025-11-21	7,593.0	7,820.0	7,593.0	7,806.0	+120.0	+1.56%	270,300
2025-11-20	7,761.0	7,761.0	7,618.0	7,686.0	+225.0	+3.02%	230,700
2025-11-19	7,360.0	7,516.0	7,301.0	7,461.0	+165.0	+2.26%	183,400
2025-11-18	7,560.0	7,597.0	7,279.0	7,296.0	-373.0	-4.86%	222,400
2025-11-17	7,603.0	7,669.0	7,517.0	7,669.0	+160.0	+2.13%	228,500
2025-11-14	7,474.0	7,564.0	7,430.0	7,509.0	-14.0	-0.19%	213,100
2025-11-13	7,427.0	7,590.0	7,424.0	7,523.0	+106.0	+1.43%	237,500
2025-11-12	7,370.0	7,460.0	7,333.0	7,417.0	+45.0	+0.61%	245,800
2025-11-11	7,358.0	7,432.0	7,312.0	7,372.0	-25.0	-0.34%	324,000
2025-11-10	7,390.0	7,467.0	7,343.0	7,397.0	-67.0	-0.90%	398,500
2025-11-07	7,512.0	7,523.0	7,437.0	7,464.0	-172.0	-2.25%	313,700
2025-11-06	7,610.0	7,700.0	7,533.0	7,636.0	+74.0	+0.98%	279,900
2025-11-05	7,607.0	7,744.0	7,340.0	7,562.0	-195.0	-2.51%	381,800
2025-11-04	8,193.0	8,200.0	7,712.0	7,757.0	-401.0	-4.92%	544,000
2025-10-31	8,157.0	8,369.0	7,799.0	8,158.0	+109.0	+1.35%	627,500
2025-10-30	7,919.0	8,065.0	7,870.0	8,049.0	+130.0	+1.64%	316,700
2025-10-29	7,830.0	8,023.0	7,787.0	7,919.0	+490.0	+6.60%	489,600
2025-10-28	7,662.0	7,708.0	7,406.0	7,429.0	-274.0	-3.56%	213,700
2025-10-27	7,666.0	7,733.0	7,593.0	7,703.0	+115.0	+1.52%	194,600
2025-10-24	7,555.0	7,620.0	7,502.0	7,588.0	+11.0	+0.15%	130,600
2025-10-23	7,512.0	7,623.0	7,450.0	7,577.0	+21.0	+0.28%	179,000
2025-10-22	7,405.0	7,583.0	7,375.0	7,556.0	+346.0	+4.80%	277,600
2025-10-21	7,262.0	7,295.0	7,199.0	7,210.0	-39.0	-0.54%	103,800
2025-10-20	7,303.0	7,303.0	7,219.0	7,249.0	+26.0	+0.36%	114,000
2025-10-17	7,222.0	7,262.0	7,173.0	7,223.0	-7.0	-0.10%	146,500
2025-10-16	7,277.0	7,319.0	7,210.0	7,230.0	0.0	0.00%	129,500
2025-10-15	7,097.0	7,236.0	7,072.0	7,230.0	+233.0	+3.33%	187,700
2025-10-14	6,968.0	7,141.0	6,954.0	6,997.0	-108.0	-1.52%	194,400
2025-10-10	7,151.0	7,180.0	7,028.0	7,105.0	-148.0	-2.04%	195,600
2025-10-09	7,164.0	7,255.0	7,147.0	7,253.0	+70.0	+0.97%	137,000
2025-10-08	7,168.0	7,370.0	7,156.0	7,183.0	+15.0	+0.21%	160,600
2025-10-07	7,177.0	7,218.0	7,120.0	7,168.0	-9.0	-0.13%	125,000
2025-10-06	7,155.0	7,196.0	7,054.0	7,177.0	+172.0	+2.46%	140,200
2025-10-03	6,909.0	7,065.0	6,898.0	7,005.0	+100.0	+1.45%	343,500
2025-10-02	7,044.0	7,056.0	6,867.0	6,905.0	-167.0	-2.36%	162,800
2025-10-01	7,148.0	7,193.0	6,990.0	7,072.0	-82.0	-1.15%	141,900
2025-09-30	7,238.0	7,238.0	7,140.0	7,154.0	-53.0	-0.74%	110,200
2025-09-29	7,270.0	7,292.0	7,153.0	7,207.0	-163.0	-2.21%	135,500
2025-09-26	7,202.0	7,412.0	7,202.0	7,370.0	+195.0	+2.72%	245,700
2025-09-25	7,207.0	7,211.0	7,144.0	7,175.0	-32.0	-0.44%	154,800
2025-09-24	7,200.0	7,227.0	7,144.0	7,207.0	+7.0	+0.10%	146,700
2025-09-22	7,187.0	7,227.0	7,155.0	7,200.0	-17.0	-0.24%	150,600
2025-09-19	7,226.0	7,250.0	7,160.0	7,217.0	+56.0	+0.78%	289,700
2025-09-18	7,100.0	7,199.0	7,088.0	7,161.0	-17.0	-0.24%	194,100
2025-09-17	7,309.0	7,319.0	7,166.0	7,178.0	-229.0	-3.09%	139,100
2025-09-16	7,366.0	7,416.0	7,329.0	7,407.0	+41.0	+0.56%	108,600
2025-09-12	7,365.0	7,400.0	7,303.0	7,366.0	—	—	191,100

直近120営業日分を表示