KabuInsight

コシダカホールディングス

2157
プライム/サービス業/KOSHIDAKA HOLDINGS 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
2026-03-131,058.01,081.01,058.01,075.0+4.0+0.37%326,500
2026-03-121,088.01,092.01,063.01,071.0-25.0-2.28%366,200
2026-03-111,097.01,113.01,096.01,096.0-1.0-0.09%335,800
2026-03-101,092.01,100.01,081.01,097.0+18.0+1.67%321,100
2026-03-091,051.01,086.01,045.01,079.0-14.0-1.28%574,300
2026-03-061,075.01,094.01,067.01,093.0+15.0+1.39%191,200
2026-03-051,082.01,097.01,078.01,078.0+10.0+0.94%263,800
2026-03-041,080.01,091.01,052.01,068.0-21.0-1.93%716,200
2026-03-031,141.01,141.01,089.01,089.0-60.0-5.22%503,100
2026-03-021,166.01,175.01,148.01,149.0-21.0-1.79%328,400
2026-02-271,180.01,182.01,161.01,170.00.00.00%322,800
2026-02-261,158.01,175.01,154.01,170.0-10.0-0.85%396,100
2026-02-251,185.01,185.01,165.01,180.00.00.00%447,800
2026-02-241,162.01,186.01,162.01,180.0+20.0+1.72%232,000
2026-02-201,175.01,183.01,160.01,160.0-19.0-1.61%208,200
2026-02-191,169.01,205.01,165.01,179.0+15.0+1.29%354,000
2026-02-181,169.01,170.01,153.01,164.0+1.0+0.09%305,000
2026-02-171,154.01,167.01,150.01,163.0+9.0+0.78%297,700
2026-02-161,168.01,172.01,150.01,154.0-14.0-1.20%216,900
2026-02-131,178.01,183.01,161.01,168.0-2.0-0.17%245,000
2026-02-121,172.01,181.01,163.01,170.00.00.00%219,800
2026-02-101,176.01,180.01,167.01,170.0-1.0-0.09%261,800
2026-02-091,194.01,203.01,167.01,171.0-10.0-0.85%231,700
2026-02-061,187.01,190.01,172.01,181.0-6.0-0.51%183,600
2026-02-051,188.01,197.01,171.01,187.0+14.0+1.19%239,100
2026-02-041,175.01,186.01,167.01,173.0-13.0-1.10%248,100
2026-02-031,165.01,189.01,161.01,186.0+19.0+1.63%307,000
2026-02-021,190.01,191.01,161.01,167.0-28.0-2.34%442,700
2026-01-301,162.01,205.01,152.01,195.0+31.0+2.66%435,600
2026-01-291,153.01,169.01,138.01,164.0-1.0-0.09%358,400
2026-01-281,160.01,173.01,150.01,165.0+2.0+0.17%300,200
2026-01-271,185.01,186.01,150.01,163.0-48.0-3.96%414,600
2026-01-261,185.01,215.01,183.01,211.0+28.0+2.37%441,900
2026-01-231,163.01,195.01,158.01,183.0+19.0+1.63%354,800
2026-01-221,130.01,183.01,129.01,164.0+36.0+3.19%627,200
2026-01-211,129.01,134.01,115.01,128.0-7.0-0.62%357,600
2026-01-201,133.01,145.01,119.01,135.0+12.0+1.07%371,200
2026-01-191,134.01,134.01,118.01,123.0-15.0-1.32%535,500
2026-01-161,168.01,169.01,127.01,138.0-30.0-2.57%623,400
2026-01-151,161.01,173.01,156.01,168.0+6.0+0.52%433,300
2026-01-141,175.01,189.01,159.01,162.0-20.0-1.69%515,800
2026-01-131,164.01,198.01,142.01,182.0-72.0-5.74%1,970,000
2026-01-091,241.01,268.01,231.01,254.0+23.0+1.87%489,400
2026-01-081,232.01,241.01,226.01,231.0-2.0-0.16%207,200
2026-01-071,212.01,235.01,206.01,233.0+11.0+0.90%261,500
2026-01-061,211.01,227.01,210.01,222.0+13.0+1.08%236,100
2026-01-051,219.01,223.01,196.01,209.0-15.0-1.23%323,400
2025-12-301,229.01,234.01,217.01,224.0-6.0-0.49%180,800
2025-12-291,241.01,242.01,222.01,230.0-11.0-0.89%209,000
2025-12-261,240.01,245.01,232.01,241.0-2.0-0.16%173,700
2025-12-251,223.01,244.01,220.01,243.0+22.0+1.80%168,400
2025-12-241,220.01,233.01,217.01,221.00.00.00%227,600
2025-12-231,210.01,223.01,207.01,221.0+11.0+0.91%149,700
2025-12-221,223.01,225.01,200.01,210.0-7.0-0.58%189,100
2025-12-191,206.01,219.01,200.01,217.0+15.0+1.25%216,600
2025-12-181,198.01,210.01,195.01,202.0+4.0+0.33%119,800
2025-12-171,213.01,217.01,190.01,198.0-11.0-0.91%119,800
2025-12-161,220.01,221.01,208.01,209.0-16.0-1.31%153,900
2025-12-151,207.01,228.01,207.01,225.0+20.0+1.66%146,000
2025-12-121,197.01,217.01,197.01,205.0+17.0+1.43%213,000
2025-12-111,207.01,207.01,182.01,188.0-19.0-1.57%205,400
2025-12-101,206.01,212.01,196.01,207.0-1.0-0.08%227,500
2025-12-091,200.01,216.01,188.01,208.0+16.0+1.34%281,700
2025-12-081,186.01,197.01,181.01,192.0+5.0+0.42%219,200
2025-12-051,201.01,204.01,185.01,187.0-17.0-1.41%134,900
2025-12-041,190.01,208.01,189.01,204.0+14.0+1.18%154,300
2025-12-031,196.01,203.01,190.01,190.0-10.0-0.83%250,800
2025-12-021,208.01,209.01,195.01,200.0-9.0-0.74%150,200
2025-12-011,217.01,223.01,203.01,209.0-16.0-1.31%181,100
2025-11-281,228.01,238.01,224.01,225.0-3.0-0.24%279,800
2025-11-271,222.01,234.01,220.01,228.0+10.0+0.82%159,200
2025-11-261,204.01,218.01,204.01,218.0+17.0+1.42%167,000
2025-11-251,206.01,210.01,191.01,201.0-5.0-0.41%238,500
2025-11-211,161.01,207.01,161.01,206.0+49.0+4.24%205,100
2025-11-201,167.01,172.01,157.01,157.0-4.0-0.34%108,100
2025-11-191,151.01,174.01,151.01,161.0+4.0+0.35%182,700
2025-11-181,161.01,169.01,154.01,157.0-11.0-0.94%150,700
2025-11-171,177.01,179.01,141.01,168.0-13.0-1.10%368,900
2025-11-141,185.01,201.01,179.01,181.0-1.0-0.08%262,400
2025-11-131,182.01,194.01,179.01,182.0+3.0+0.25%157,500
2025-11-121,162.01,185.01,158.01,179.0+22.0+1.90%185,900
2025-11-111,179.01,179.01,148.01,157.0-19.0-1.62%198,200
2025-11-101,175.01,179.01,164.01,176.0+16.0+1.38%311,700
2025-11-071,152.01,162.01,144.01,160.0+11.0+0.96%263,200
2025-11-061,160.01,165.01,140.01,149.0-24.0-2.05%309,300
2025-11-051,158.01,173.01,145.01,173.0+11.0+0.95%283,000
2025-11-041,167.01,183.01,157.01,162.0-18.0-1.53%362,300
2025-10-311,176.01,192.01,166.01,180.0+9.0+0.77%235,300
2025-10-301,165.01,176.01,156.01,171.0+7.0+0.60%341,500
2025-10-291,208.01,211.01,162.01,164.0-47.0-3.88%405,500
2025-10-281,241.01,250.01,205.01,211.0-39.0-3.12%356,200
2025-10-271,260.01,264.01,248.01,250.0+7.0+0.56%223,000
2025-10-241,230.01,255.01,220.01,243.0+11.0+0.89%251,500
2025-10-231,220.01,238.01,213.01,232.0+4.0+0.33%224,300
2025-10-221,228.01,240.01,220.01,228.0-11.0-0.89%286,000
2025-10-211,228.01,248.01,208.01,239.0+2.0+0.16%372,700
2025-10-201,241.01,244.01,224.01,237.0+5.0+0.41%257,500
2025-10-171,221.01,235.01,208.01,232.0+11.0+0.90%282,500
2025-10-161,265.01,269.01,215.01,221.0-28.0-2.24%348,500
2025-10-151,258.01,265.01,228.01,249.0-14.0-1.11%453,700
2025-10-141,270.01,310.01,258.01,263.0-97.0-7.13%1,132,700
2025-10-101,352.01,377.01,320.01,360.0+19.0+1.42%711,900
2025-10-091,341.01,347.01,325.01,341.00.00.00%215,600
2025-10-081,354.01,364.01,339.01,341.0-9.0-0.67%177,900
2025-10-071,348.01,358.01,336.01,350.0-2.0-0.15%240,800
2025-10-061,361.01,371.01,336.01,352.0+29.0+2.19%318,500
2025-10-031,308.01,323.01,289.01,323.0+14.0+1.07%296,300
2025-10-021,344.01,348.01,308.01,309.0-30.0-2.24%221,500
2025-10-011,364.01,364.01,326.01,339.0-35.0-2.55%250,700
2025-09-301,392.01,392.01,365.01,374.0-4.0-0.29%179,900
2025-09-291,416.01,416.01,373.01,378.0-39.0-2.75%276,400
2025-09-261,412.01,417.01,408.01,417.0-1.0-0.07%223,300
2025-09-251,415.01,418.01,404.01,418.00.00.00%210,400
2025-09-241,415.01,421.01,408.01,418.0-8.0-0.56%183,500
2025-09-221,449.01,456.01,418.01,426.0-11.0-0.77%155,500
2025-09-191,457.01,458.01,424.01,437.0-23.0-1.58%291,000
2025-09-181,452.01,466.01,448.01,460.0+5.0+0.34%161,200
2025-09-171,465.01,470.01,451.01,455.0-29.0-1.95%190,600
2025-09-161,441.01,484.01,439.01,484.0+54.0+3.78%362,100
2025-09-121,430.01,437.01,412.01,430.0——239,000

直近120営業日分を表示