KabuInsight

北浜キャピタルパートナーズ

2134
スタンダード/サービス業/Kitahama Capital Partners 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
2026-03-1333.034.032.033.00.00.00%2,390,800
2026-03-1233.034.032.033.00.00.00%2,317,800
2026-03-1133.034.032.033.00.00.00%3,161,200
2026-03-1032.034.032.033.0+2.0+6.45%3,586,300
2026-03-0932.033.030.031.0-2.0-6.06%5,508,800
2026-03-0633.034.032.033.00.00.00%3,535,300
2026-03-0533.035.032.033.0+1.0+3.13%7,199,100
2026-03-0430.033.030.032.00.00.00%11,810,800
2026-03-0334.034.032.032.0-2.0-5.88%13,359,200
2026-03-0236.036.034.034.0-2.0-5.56%9,480,800
2026-02-2737.038.036.036.0-1.0-2.70%3,651,600
2026-02-2637.038.036.037.00.00.00%2,201,400
2026-02-2536.037.036.037.0+1.0+2.78%5,475,600
2026-02-2438.039.036.036.0-2.0-5.26%7,308,900
2026-02-2039.039.038.038.0-1.0-2.56%1,297,500
2026-02-1939.039.038.039.0+1.0+2.63%1,134,100
2026-02-1840.040.037.038.0-1.0-2.56%6,910,400
2026-02-1737.040.037.039.0+2.0+5.41%9,518,400
2026-02-1639.040.036.037.0-2.0-5.13%12,404,000
2026-02-1341.042.038.039.0-2.0-4.88%11,420,000
2026-02-1244.044.041.041.0-2.0-4.65%14,797,500
2026-02-1043.045.042.043.0+1.0+2.38%8,833,800
2026-02-0943.047.042.042.0+1.0+2.44%26,405,900
2026-02-0641.043.040.041.0+1.0+2.50%9,073,000
2026-02-0540.043.040.040.00.00.00%15,580,300
2026-02-0441.042.039.040.0+1.0+2.56%7,589,800
2026-02-0338.041.036.039.0+2.0+5.41%11,596,700
2026-02-0238.039.037.037.0-1.0-2.63%6,226,900
2026-01-3039.039.037.038.00.00.00%6,157,000
2026-01-2938.040.037.038.0+1.0+2.70%4,426,400
2026-01-2842.042.037.037.0-4.0-9.76%15,855,700
2026-01-2744.045.041.041.0-1.0-2.38%10,436,100
2026-01-2643.045.040.042.0+1.0+2.44%19,062,500
2026-01-2338.044.037.041.0+4.0+10.81%30,204,200
2026-01-2240.041.036.037.0-3.0-7.50%14,414,400
2026-01-2135.044.034.040.0+6.0+17.65%41,624,200
2026-01-2037.037.034.034.0-1.0-2.86%5,221,700
2026-01-1933.037.032.035.0+3.0+9.38%10,728,400
2026-01-1634.034.032.032.0-1.0-3.03%2,862,400
2026-01-1531.034.031.033.0+2.0+6.45%4,597,400
2026-01-1432.033.031.031.0-2.0-6.06%5,294,900
2026-01-1335.035.033.033.0-1.0-2.94%3,702,400
2026-01-0935.035.033.034.0-1.0-2.86%4,359,800
2026-01-0835.037.034.035.00.00.00%8,374,100
2026-01-0735.035.032.035.0-1.0-2.78%11,146,200
2026-01-0632.036.031.036.0+5.0+16.13%14,445,000
2026-01-0530.032.029.031.0+1.0+3.33%7,273,100
2025-12-3030.031.030.030.00.00.00%1,332,100
2025-12-2929.031.029.030.0+1.0+3.45%3,481,100
2025-12-2630.031.029.029.0-1.0-3.33%7,936,900
2025-12-2530.031.030.030.00.00.00%3,498,200
2025-12-2432.032.030.030.0-1.0-3.23%4,065,900
2025-12-2330.032.030.031.0+2.0+6.90%8,297,400
2025-12-2231.031.029.029.0-2.0-6.45%7,649,000
2025-12-1931.032.030.031.0+1.0+3.33%5,661,500
2025-12-1829.032.028.030.0+1.0+3.45%11,293,800
2025-12-1731.031.029.029.0-2.0-6.45%7,510,300
2025-12-1632.033.031.031.0-1.0-3.13%6,170,800
2025-12-1533.034.032.032.00.00.00%5,173,100
2025-12-1232.034.031.032.0+1.0+3.23%6,985,200
2025-12-1134.034.031.031.0-3.0-8.82%10,842,100
2025-12-1035.036.033.034.0-2.0-5.56%9,968,900
2025-12-0938.038.035.036.0-2.0-5.26%8,437,500
2025-12-0836.038.034.038.0+4.0+11.76%12,607,000
2025-12-0534.036.033.034.0+1.0+3.03%7,687,100
2025-12-0434.034.032.033.00.00.00%6,741,500
2025-12-0335.036.033.033.0-2.0-5.71%15,072,200
2025-12-0238.038.035.035.0-4.0-10.26%15,713,300
2025-12-0140.042.033.039.0+1.0+2.63%42,159,600
2025-11-2832.041.031.038.0+8.0+26.67%49,348,100
2025-11-2728.032.028.030.0+2.0+7.14%14,293,600
2025-11-2628.029.027.028.00.00.00%4,389,800
2025-11-2530.031.027.028.0-2.0-6.67%13,920,700
2025-11-2130.032.030.030.0-2.0-6.25%9,716,800
2025-11-2028.035.026.032.0+6.0+23.08%46,312,100
2025-11-1924.027.023.026.0+3.0+13.04%23,389,200
2025-11-1825.025.023.023.0-2.0-8.00%12,767,900
2025-11-1723.027.023.025.0-18.0-41.86%44,430,400
2025-11-1442.044.042.043.00.00.00%5,465,500
2025-11-1349.050.043.043.0-5.0-10.42%11,471,200
2025-11-1246.050.045.048.0+2.0+4.35%10,397,700
2025-11-1145.047.043.046.0+1.0+2.22%10,042,100
2025-11-1044.046.044.045.0+1.0+2.27%2,221,600
2025-11-0745.045.042.044.00.00.00%9,493,500
2025-11-0644.045.043.044.00.00.00%3,262,400
2025-11-0542.044.041.044.0+2.0+4.76%4,715,900
2025-11-0441.046.041.042.0+2.0+5.00%12,099,300
2025-10-3140.043.039.040.0+1.0+2.56%8,233,200
2025-10-3038.040.037.039.0+1.0+2.63%6,229,000
2025-10-2939.040.038.038.00.00.00%4,547,100
2025-10-2841.041.038.038.0-3.0-7.32%7,424,300
2025-10-2741.043.040.041.00.00.00%3,903,700
2025-10-2442.043.041.041.0-1.0-2.38%6,010,500
2025-10-2344.045.042.042.0-1.0-2.33%5,923,600
2025-10-2242.045.041.043.0+2.0+4.88%13,542,700
2025-10-2140.044.040.041.0+3.0+7.89%12,286,300
2025-10-2037.041.037.038.0+2.0+5.56%10,062,900
2025-10-1737.038.036.036.0-1.0-2.70%2,923,800
2025-10-1638.038.036.037.0-1.0-2.63%6,950,900
2025-10-1536.040.034.038.0+2.0+5.56%12,443,600
2025-10-1439.039.035.036.0-4.0-10.00%17,781,700
2025-10-1041.042.040.040.0-1.0-2.44%5,465,400
2025-10-0940.042.040.041.0+1.0+2.50%3,931,800
2025-10-0842.043.040.040.0-1.0-2.44%7,090,700
2025-10-0742.044.041.041.0-2.0-4.65%9,041,700
2025-10-0645.046.042.043.0-1.0-2.27%14,299,200
2025-10-0342.047.041.044.0+3.0+7.32%13,435,800
2025-10-0241.043.041.041.00.00.00%10,556,200
2025-10-0144.045.040.041.0-3.0-6.82%10,736,500
2025-09-3042.048.041.044.0+1.0+2.33%11,899,900
2025-09-2942.046.042.043.0-2.0-4.44%11,211,500
2025-09-2648.048.045.045.0-3.0-6.25%8,675,300
2025-09-2550.050.048.048.0-2.0-4.00%5,439,000
2025-09-2450.051.049.050.0+1.0+2.04%7,061,400
2025-09-2250.051.049.049.0-2.0-3.92%5,237,000
2025-09-1950.052.048.051.0+1.0+2.00%12,199,100
2025-09-1852.053.050.050.0-2.0-3.85%8,078,500
2025-09-1756.057.052.052.0-4.0-7.14%12,693,600
2025-09-1647.061.045.056.0+6.0+12.00%44,919,800
2025-09-1251.052.049.050.0——13,478,400

直近120営業日分を表示