KabuInsight

アイ・ケイ・ケイホールディングス

2198
プライム/サービス業/IKK Holdings Inc.
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
2026-03-13812.0817.0808.0808.0-4.0-0.49%48,500
2026-03-12817.0835.0805.0812.0-5.0-0.61%153,300
2026-03-11817.0819.0816.0817.0+1.0+0.12%9,700
2026-03-10813.0818.0812.0816.0+3.0+0.37%14,000
2026-03-09811.0814.0807.0813.0-2.0-0.25%20,500
2026-03-06817.0820.0812.0815.0-2.0-0.24%14,900
2026-03-05810.0821.0810.0817.0+8.0+0.99%19,400
2026-03-04811.0811.0800.0809.0-9.0-1.10%40,600
2026-03-03829.0829.0818.0818.0-10.0-1.21%25,700
2026-03-02824.0828.0822.0828.0+5.0+0.61%35,500
2026-02-27822.0823.0821.0823.00.00.00%20,000
2026-02-26822.0825.0819.0823.0+2.0+0.24%19,100
2026-02-25820.0822.0816.0821.0+2.0+0.24%18,100
2026-02-24820.0820.0813.0819.0+1.0+0.12%13,100
2026-02-20820.0820.0813.0818.0-1.0-0.12%42,800
2026-02-19810.0819.0809.0819.0+9.0+1.11%38,100
2026-02-18807.0810.0806.0810.0+4.0+0.50%20,000
2026-02-17807.0807.0804.0806.0+1.0+0.12%9,600
2026-02-16805.0806.0803.0805.0+1.0+0.12%10,700
2026-02-13806.0806.0804.0804.0-2.0-0.25%8,900
2026-02-12805.0808.0803.0806.0+1.0+0.12%18,800
2026-02-10805.0806.0803.0805.00.00.00%14,100
2026-02-09805.0805.0801.0805.0+1.0+0.12%13,300
2026-02-06805.0805.0803.0804.00.00.00%11,000
2026-02-05801.0804.0801.0804.0+3.0+0.37%12,100
2026-02-04799.0802.0798.0801.0+2.0+0.25%9,900
2026-02-03799.0801.0798.0799.00.00.00%15,900
2026-02-02800.0800.0798.0799.0+2.0+0.25%24,000
2026-01-30799.0800.0797.0797.0-2.0-0.25%9,600
2026-01-29800.0801.0796.0799.0-3.0-0.37%22,900
2026-01-28803.0804.0801.0802.0-1.0-0.12%9,000
2026-01-27805.0805.0802.0803.0-2.0-0.25%4,700
2026-01-26805.0805.0802.0805.00.00.00%12,700
2026-01-23805.0805.0801.0805.0+4.0+0.50%10,500
2026-01-22795.0802.0795.0801.0+6.0+0.75%14,100
2026-01-21800.0800.0795.0795.0-5.0-0.63%28,300
2026-01-20806.0806.0800.0800.0-4.0-0.50%18,000
2026-01-19805.0806.0803.0804.0-1.0-0.12%19,100
2026-01-16803.0805.0803.0805.0+2.0+0.25%11,300
2026-01-15804.0805.0801.0803.0+1.0+0.12%18,600
2026-01-14801.0803.0799.0802.0+2.0+0.25%22,800
2026-01-13800.0802.0798.0800.0+1.0+0.13%32,900
2026-01-09798.0801.0798.0799.0+1.0+0.13%33,500
2026-01-08796.0799.0796.0798.0+2.0+0.25%11,300
2026-01-07796.0799.0796.0796.0+1.0+0.13%18,200
2026-01-06797.0797.0795.0795.00.00.00%14,500
2026-01-05796.0797.0793.0795.0-1.0-0.13%25,400
2025-12-30795.0799.0794.0796.0+1.0+0.13%24,800
2025-12-29793.0795.0792.0795.0+3.0+0.38%19,900
2025-12-26792.0793.0789.0792.00.00.00%21,400
2025-12-25788.0793.0788.0792.0+4.0+0.51%17,000
2025-12-24790.0790.0786.0788.0-1.0-0.13%18,200
2025-12-23789.0789.0786.0789.0+1.0+0.13%14,000
2025-12-22789.0790.0787.0788.0-1.0-0.13%14,400
2025-12-19784.0791.0784.0789.0+4.0+0.51%34,300
2025-12-18781.0785.0780.0785.00.00.00%23,200
2025-12-17775.0785.0774.0785.0+9.0+1.16%38,000
2025-12-16770.0776.0770.0776.0+6.0+0.78%29,300
2025-12-15766.0773.0766.0770.0+5.0+0.65%27,800
2025-12-12775.0775.0765.0765.0-10.0-1.29%46,700
2025-12-11770.0775.0750.0775.0+5.0+0.65%120,300
2025-12-10771.0771.0767.0770.0-1.0-0.13%39,400
2025-12-09769.0771.0766.0771.00.00.00%17,600
2025-12-08769.0771.0767.0771.0+2.0+0.26%22,100
2025-12-05767.0769.0766.0769.0+3.0+0.39%12,800
2025-12-04765.0767.0764.0766.0+1.0+0.13%13,900
2025-12-03771.0772.0765.0765.0-6.0-0.78%14,800
2025-12-02772.0775.0770.0771.0-4.0-0.52%18,300
2025-12-01775.0777.0772.0775.00.00.00%28,000
2025-11-28770.0775.0769.0775.0+6.0+0.78%23,600
2025-11-27767.0769.0765.0769.0+4.0+0.52%18,500
2025-11-26760.0766.0759.0765.0+6.0+0.79%23,600
2025-11-25756.0759.0756.0759.0+3.0+0.40%29,800
2025-11-21753.0757.0752.0756.0+3.0+0.40%15,600
2025-11-20755.0755.0751.0753.0+1.0+0.13%20,600
2025-11-19751.0753.0749.0752.0+1.0+0.13%28,300
2025-11-18752.0755.0750.0751.00.00.00%32,600
2025-11-17760.0760.0750.0751.0-7.0-0.92%55,000
2025-11-14755.0758.0755.0758.0+3.0+0.40%17,700
2025-11-13752.0757.0752.0755.0+3.0+0.40%16,100
2025-11-12750.0753.0750.0752.0+2.0+0.27%16,800
2025-11-11752.0753.0748.0750.0-1.0-0.13%24,300
2025-11-10751.0751.0748.0751.0+3.0+0.40%31,100
2025-11-07748.0748.0746.0748.00.00.00%30,700
2025-11-06750.0751.0747.0748.0-1.0-0.13%27,800
2025-11-05752.0753.0747.0749.0-2.0-0.27%42,400
2025-11-04757.0757.0748.0751.0-7.0-0.92%68,200
2025-10-31760.0764.0754.0758.00.00.00%63,300
2025-10-30749.0765.0748.0758.0-17.0-2.19%277,000
2025-10-29809.0809.0775.0775.0-22.0-2.76%301,500
2025-10-28800.0800.0797.0797.0-1.0-0.13%62,300
2025-10-27799.0801.0798.0798.0-1.0-0.13%34,300
2025-10-24798.0800.0796.0799.00.00.00%26,700
2025-10-23792.0799.0792.0799.0+8.0+1.01%30,400
2025-10-22797.0799.0791.0791.0-6.0-0.75%51,300
2025-10-21795.0797.0794.0797.0+3.0+0.38%18,400
2025-10-20798.0798.0793.0794.0+1.0+0.13%30,800
2025-10-17793.0798.0792.0793.00.00.00%37,400
2025-10-16799.0800.0792.0793.0-2.0-0.25%28,200
2025-10-15796.0797.0795.0795.0+1.0+0.13%22,500
2025-10-14794.0797.0792.0794.0-4.0-0.50%40,400
2025-10-10799.0799.0794.0798.0+1.0+0.13%18,300
2025-10-09796.0799.0795.0797.00.00.00%26,200
2025-10-08800.0800.0796.0797.0-1.0-0.13%19,800
2025-10-07796.0799.0793.0798.0+2.0+0.25%22,500
2025-10-06798.0798.0794.0796.0+3.0+0.38%23,100
2025-10-03791.0793.0790.0793.0+2.0+0.25%17,300
2025-10-02794.0794.0791.0791.0+1.0+0.13%11,700
2025-10-01794.0795.0790.0790.0-5.0-0.63%32,300
2025-09-30799.0800.0795.0795.0-4.0-0.50%35,800
2025-09-29795.0800.0794.0799.0+6.0+0.76%42,700
2025-09-26792.0794.0790.0793.0+2.0+0.25%21,300
2025-09-25794.0795.0791.0791.0-2.0-0.25%17,300
2025-09-24796.0796.0792.0793.0+1.0+0.13%16,500
2025-09-22790.0794.0790.0792.0+3.0+0.38%13,800
2025-09-19787.0796.0787.0789.0-12.0-1.50%72,000
2025-09-18798.0801.0798.0801.0+4.0+0.50%10,200
2025-09-17803.0804.0795.0797.0-5.0-0.62%50,400
2025-09-16801.0805.0800.0802.0+2.0+0.25%31,600
2025-09-12806.0809.0800.0800.0——45,100

直近120営業日分を表示