KabuInsight

ＫＧ情報

2408
スタンダード/サービス業/KG Intelligence 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
2026-03-13707.0715.0707.0708.0-2.0-0.28%4,300
2026-03-12723.0723.0710.0710.0-13.0-1.80%9,000
2026-03-11731.0731.0716.0723.0+3.0+0.42%7,200
2026-03-10713.0723.0713.0720.0+8.0+1.12%5,300
2026-03-09712.0713.0703.0712.0-12.0-1.66%18,600
2026-03-06724.0729.0720.0724.0-3.0-0.41%4,100
2026-03-05720.0728.0717.0727.0+22.0+3.12%11,400
2026-03-04720.0720.0688.0705.0-21.0-2.89%43,900
2026-03-03731.0732.0726.0726.0-3.0-0.41%13,300
2026-03-02735.0735.0725.0729.0-7.0-0.95%20,200
2026-02-27741.0741.0736.0736.0-4.0-0.54%10,900
2026-02-26733.0740.0732.0740.0+8.0+1.09%22,700
2026-02-25738.0738.0732.0732.0-4.0-0.54%7,300
2026-02-24735.0737.0732.0736.0+6.0+0.82%18,800
2026-02-20725.0730.0725.0730.0+3.0+0.41%6,300
2026-02-19726.0727.0723.0727.0+1.0+0.14%5,700
2026-02-18730.0730.0726.0726.0-1.0-0.14%4,800
2026-02-17727.0730.0726.0727.0-2.0-0.27%4,100
2026-02-16728.0729.0725.0729.0+3.0+0.41%16,300
2026-02-13730.0732.0726.0726.0-3.0-0.41%10,900
2026-02-12735.0737.0729.0729.0-4.0-0.55%16,800
2026-02-10733.0737.0731.0733.00.00.00%10,600
2026-02-09736.0736.0732.0733.0+2.0+0.27%6,100
2026-02-06740.0740.0729.0731.0-9.0-1.22%31,200
2026-02-05736.0741.0736.0740.0+3.0+0.41%6,600
2026-02-04734.0741.0732.0737.0-1.0-0.14%12,400
2026-02-03733.0739.0733.0738.0+3.0+0.41%9,900
2026-02-02737.0739.0732.0735.0-2.0-0.27%23,400
2026-01-30740.0740.0732.0737.0-4.0-0.54%10,300
2026-01-29752.0752.0737.0741.0-9.0-1.20%18,400
2026-01-28750.0751.0743.0750.00.00.00%18,200
2026-01-27775.0776.0748.0750.0-20.0-2.60%89,700
2026-01-26745.0770.0744.0770.0+26.0+3.49%62,800
2026-01-23737.0745.0732.0744.0+10.0+1.36%32,400
2026-01-22732.0743.0732.0734.0-1.0-0.14%25,200
2026-01-21730.0740.0727.0735.0-9.0-1.21%30,100
2026-01-20753.0753.0733.0744.0-24.0-3.13%70,700
2026-01-19776.0776.0738.0768.0+77.0+11.14%284,400
2026-01-16687.0691.0684.0691.0+4.0+0.58%19,400
2026-01-15685.0687.0680.0687.0+2.0+0.29%15,700
2026-01-14685.0686.0682.0685.0+1.0+0.15%9,000
2026-01-13683.0685.0682.0684.0+1.0+0.15%11,700
2026-01-09694.0694.0679.0683.0+3.0+0.44%40,400
2026-01-08687.0687.0679.0680.0-2.0-0.29%10,500
2026-01-07688.0688.0682.0682.0-6.0-0.87%11,700
2026-01-06685.0689.0683.0688.0+3.0+0.44%12,800
2026-01-05685.0685.0681.0685.0+2.0+0.29%6,700
2025-12-30683.0685.0682.0683.00.00.00%4,500
2025-12-29681.0686.0680.0683.0-7.0-1.01%11,700
2025-12-26683.0690.0681.0690.0+7.0+1.02%19,500
2025-12-25675.0683.0675.0683.0+8.0+1.19%16,200
2025-12-24686.0687.0673.0675.0-8.0-1.17%27,100
2025-12-23680.0684.0678.0683.0+4.0+0.59%16,800
2025-12-22681.0681.0677.0679.0-2.0-0.29%11,800
2025-12-19685.0685.0678.0681.0-5.0-0.73%24,700
2025-12-18673.0690.0673.0686.0-24.0-3.38%53,400
2025-12-17707.0710.0706.0710.0+3.0+0.42%9,900
2025-12-16709.0711.0704.0707.0-1.0-0.14%10,900
2025-12-15701.0710.0701.0708.0-2.0-0.28%18,800
2025-12-12712.0712.0708.0710.0+3.0+0.42%6,800
2025-12-11710.0710.0707.0707.0-1.0-0.14%9,100
2025-12-10706.0710.0700.0708.0+6.0+0.85%7,500
2025-12-09708.0710.0701.0702.0-5.0-0.71%11,300
2025-12-08707.0711.0707.0707.0+1.0+0.14%8,100
2025-12-05708.0711.0704.0706.0-1.0-0.14%12,800
2025-12-04707.0707.0702.0707.0-3.0-0.42%9,900
2025-12-03706.0713.0701.0710.0+5.0+0.71%11,800
2025-12-02706.0708.0702.0705.0-1.0-0.14%9,100
2025-12-01703.0708.0702.0706.0-1.0-0.14%7,700
2025-11-28709.0709.0697.0707.0-1.0-0.14%12,500
2025-11-27704.0708.0704.0708.0+4.0+0.57%9,000
2025-11-26701.0705.0701.0704.0+3.0+0.43%18,700
2025-11-25704.0706.0698.0701.0+3.0+0.43%9,300
2025-11-21694.0701.0694.0698.0+1.0+0.14%4,900
2025-11-20703.0703.0696.0697.00.00.00%3,900
2025-11-19697.0700.0694.0697.00.00.00%6,700
2025-11-18695.0699.0693.0697.00.00.00%7,700
2025-11-17702.0702.0694.0697.0-5.0-0.71%5,100
2025-11-14707.0708.0699.0702.0-5.0-0.71%10,300
2025-11-13701.0709.0697.0707.0+6.0+0.86%12,200
2025-11-12696.0702.0696.0701.0+6.0+0.86%4,300
2025-11-11700.0700.0695.0695.0+3.0+0.43%9,300
2025-11-10689.0703.0688.0692.0+4.0+0.58%20,900
2025-11-07686.0690.0685.0688.00.00.00%5,900
2025-11-06687.0700.0687.0688.0-2.0-0.29%11,300
2025-11-05689.0694.0680.0690.0-8.0-1.15%15,300
2025-11-04697.0700.0690.0698.0+3.0+0.43%9,500
2025-10-31696.0700.0690.0695.0+5.0+0.72%7,000
2025-10-30695.0700.0685.0690.0-5.0-0.72%12,200
2025-10-29696.0699.0695.0695.0-2.0-0.29%2,600
2025-10-28701.0703.0697.0697.0-1.0-0.14%5,600
2025-10-27700.0702.0697.0698.0+1.0+0.14%4,200
2025-10-24701.0702.0694.0697.0+1.0+0.14%9,000
2025-10-23700.0703.0692.0696.0-4.0-0.57%14,200
2025-10-22691.0703.0691.0700.0+10.0+1.45%7,700
2025-10-21695.0700.0690.0690.0+2.0+0.29%17,300
2025-10-20692.0700.0683.0688.0+5.0+0.73%16,000
2025-10-17691.0691.0679.0683.0-8.0-1.16%5,300
2025-10-16675.0691.0672.0691.0+18.0+2.67%14,300
2025-10-15672.0677.0663.0673.0+6.0+0.90%6,600
2025-10-14669.0678.0660.0667.0-9.0-1.33%18,200
2025-10-10678.0688.0664.0676.0-9.0-1.31%41,100
2025-10-09704.0705.0678.0685.0-25.0-3.52%84,200
2025-10-08698.0710.0686.0710.0+16.0+2.31%52,000
2025-10-07689.0696.0684.0694.0+3.0+0.43%14,100
2025-10-06672.0691.0672.0691.0+19.0+2.83%23,000
2025-10-03670.0677.0668.0672.0+2.0+0.30%5,400
2025-10-02667.0670.0658.0670.00.00.00%14,700
2025-10-01681.0683.0670.0670.0-17.0-2.47%6,600
2025-09-30685.0690.0680.0687.0+4.0+0.59%8,200
2025-09-29687.0690.0683.0683.0+1.0+0.15%9,300
2025-09-26685.0687.0679.0682.0-1.0-0.15%10,800
2025-09-25674.0683.0674.0683.0+12.0+1.79%22,500
2025-09-24672.0674.0671.0671.00.00.00%4,300
2025-09-22669.0671.0668.0671.0+3.0+0.45%4,700
2025-09-19666.0669.0659.0668.0+2.0+0.30%14,400
2025-09-18661.0668.0661.0666.00.00.00%8,200
2025-09-17664.0666.0660.0666.0+5.0+0.76%6,800
2025-09-16661.0663.0657.0661.0+6.0+0.92%3,500
2025-09-12659.0669.0655.0655.0——7,400

直近120営業日分を表示