KabuInsight

共同ピーアール

2436
スタンダード/サービス業/KYODO PUBLIC RELATIONS 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
2026-03-131,017.01,020.01,004.01,005.0-12.0-1.18%8,600
2026-03-121,016.01,045.01,001.01,017.0+1.0+0.10%5,500
2026-03-111,031.01,036.01,016.01,016.0-3.0-0.29%6,600
2026-03-101,025.01,025.01,012.01,019.0+9.0+0.89%10,400
2026-03-091,012.01,039.0977.01,010.0-29.0-2.79%12,800
2026-03-061,000.01,050.0993.01,039.0+25.0+2.47%5,100
2026-03-051,005.01,014.0975.01,014.0+39.0+4.00%9,900
2026-03-04981.0994.0960.0975.0-20.0-2.01%15,200
2026-03-031,023.01,023.0995.0995.0-22.0-2.16%10,200
2026-03-021,001.01,019.01,000.01,017.0-7.0-0.68%6,000
2026-02-271,003.01,035.01,003.01,024.0+21.0+2.09%9,700
2026-02-26992.01,019.0990.01,003.0+14.0+1.42%10,400
2026-02-251,021.01,021.0988.0989.0-32.0-3.13%15,100
2026-02-241,015.01,057.01,000.01,021.0-4.0-0.39%18,500
2026-02-201,049.01,049.01,021.01,025.0-26.0-2.47%19,900
2026-02-191,047.01,059.01,034.01,051.0+4.0+0.38%6,200
2026-02-181,050.01,055.01,031.01,047.0-2.0-0.19%7,400
2026-02-171,050.01,056.01,026.01,049.0-1.0-0.10%16,600
2026-02-161,051.01,051.01,010.01,050.0+29.0+2.84%15,400
2026-02-131,097.01,097.0984.01,021.0+44.0+4.50%50,000
2026-02-12957.0996.0956.0977.0+18.0+1.88%14,500
2026-02-10952.0981.0940.0959.0+6.0+0.63%7,700
2026-02-09984.0984.0953.0953.0-46.0-4.60%13,700
2026-02-061,000.01,007.0971.0999.0+1.0+0.10%7,200
2026-02-05991.0998.0960.0998.0-1.0-0.10%9,800
2026-02-041,028.01,028.0976.0999.0-32.0-3.10%18,000
2026-02-031,018.01,031.01,018.01,031.0+3.0+0.29%2,900
2026-02-021,017.01,028.01,017.01,028.0+18.0+1.78%1,400
2026-01-301,025.01,029.01,010.01,010.0-13.0-1.27%7,100
2026-01-291,020.01,046.01,013.01,023.0-5.0-0.49%2,600
2026-01-281,030.01,043.01,028.01,028.0-2.0-0.19%1,500
2026-01-271,030.01,052.01,022.01,030.0+8.0+0.78%2,000
2026-01-261,043.01,045.01,022.01,022.0-19.0-1.83%2,600
2026-01-231,044.01,049.01,020.01,041.0+13.0+1.26%4,100
2026-01-221,035.01,035.01,011.01,028.0-7.0-0.68%3,300
2026-01-211,020.01,045.01,015.01,035.0+7.0+0.68%7,300
2026-01-201,027.01,044.01,012.01,028.0+1.0+0.10%3,300
2026-01-191,025.01,034.01,006.01,027.0+2.0+0.20%4,700
2026-01-161,033.01,038.01,013.01,025.00.00.00%6,000
2026-01-151,035.01,036.01,025.01,025.0-5.0-0.49%4,500
2026-01-141,039.01,039.01,014.01,030.0-5.0-0.48%18,200
2026-01-131,030.01,103.01,020.01,035.0+40.0+4.02%29,700
2026-01-091,018.01,018.0995.0995.0-15.0-1.49%3,000
2026-01-081,010.01,017.01,010.01,010.0-7.0-0.69%4,400
2026-01-07987.01,017.0987.01,017.0+21.0+2.11%7,400
2026-01-061,004.01,019.0992.0996.0-4.0-0.40%8,400
2026-01-05995.01,018.0991.01,000.0+9.0+0.91%8,300
2025-12-30981.0995.0981.0991.0+10.0+1.02%3,300
2025-12-29994.01,013.0968.0981.0-34.0-3.35%13,800
2025-12-26999.01,015.0986.01,015.0+16.0+1.60%9,900
2025-12-25984.0999.0982.0999.0+19.0+1.94%3,600
2025-12-24973.0980.0967.0980.0+13.0+1.34%3,100
2025-12-23971.0972.0967.0967.0-3.0-0.31%10,400
2025-12-22981.0981.0968.0970.0+2.0+0.21%3,700
2025-12-19973.0976.0956.0968.0-5.0-0.51%7,700
2025-12-18967.0973.0964.0973.0+9.0+0.93%1,000
2025-12-17959.0980.0959.0964.0+6.0+0.63%20,000
2025-12-16984.0984.0958.0958.0-26.0-2.64%3,700
2025-12-15963.0987.0960.0984.0+16.0+1.65%8,000
2025-12-12957.0987.0942.0968.0+10.0+1.04%6,300
2025-12-11975.0980.0940.0958.0-8.0-0.83%3,900
2025-12-10991.0991.0942.0966.0-32.0-3.21%7,200
2025-12-091,010.01,010.0980.0998.0-3.0-0.30%5,700
2025-12-081,007.01,026.0956.01,001.0-3.0-0.30%32,600
2025-12-05940.01,009.0940.01,004.0+64.0+6.81%49,600
2025-12-04925.0963.0925.0940.0+20.0+2.17%23,400
2025-12-03900.0961.0900.0920.0+20.0+2.22%31,300
2025-12-02867.0919.0865.0900.0+32.0+3.69%17,600
2025-12-01860.0894.0855.0868.0+8.0+0.93%17,500
2025-11-28860.0863.0856.0860.0+3.0+0.35%3,800
2025-11-27857.0858.0853.0857.0+4.0+0.47%2,300
2025-11-26849.0859.0849.0853.0+5.0+0.59%2,200
2025-11-25865.0865.0840.0848.0-2.0-0.24%9,200
2025-11-21863.0863.0849.0850.0-13.0-1.51%6,100
2025-11-20865.0865.0860.0863.0+3.0+0.35%4,000
2025-11-19860.0866.0860.0860.0+1.0+0.12%2,800
2025-11-18866.0866.0849.0859.0+1.0+0.12%11,900
2025-11-17863.0868.0858.0858.00.00.00%3,700
2025-11-14866.0869.0854.0858.0-23.0-2.61%17,000
2025-11-13859.0881.0854.0881.0+22.0+2.56%16,400
2025-11-12851.0862.0849.0859.0+13.0+1.54%4,100
2025-11-11857.0857.0843.0846.0+4.0+0.48%3,100
2025-11-10838.0850.0835.0842.0+4.0+0.48%8,400
2025-11-07839.0841.0836.0838.0-3.0-0.36%5,000
2025-11-06842.0845.0834.0841.00.00.00%6,200
2025-11-05847.0850.0827.0841.0-19.0-2.21%13,000
2025-11-04847.0860.0841.0860.0+13.0+1.53%8,200
2025-10-31847.0847.0840.0847.00.00.00%3,700
2025-10-30847.0849.0830.0847.00.00.00%9,100
2025-10-29850.0854.0846.0847.0-5.0-0.59%8,700
2025-10-28864.0867.0850.0852.0-12.0-1.39%5,500
2025-10-27862.0872.0857.0864.0+7.0+0.82%5,800
2025-10-24864.0864.0848.0857.0-7.0-0.81%7,000
2025-10-23865.0875.0864.0864.0-15.0-1.71%3,900
2025-10-22842.0880.0842.0879.0+35.0+4.15%12,600
2025-10-21851.0856.0844.0844.00.00.00%5,400
2025-10-20856.0856.0843.0844.0+3.0+0.36%1,600
2025-10-17846.0850.0831.0841.0-5.0-0.59%10,700
2025-10-16846.0861.0844.0846.0-4.0-0.47%4,800
2025-10-15828.0862.0828.0850.0+24.0+2.91%9,900
2025-10-14838.0880.0826.0826.0-30.0-3.50%36,500
2025-10-10883.0887.0853.0856.0-34.0-3.82%22,300
2025-10-09895.0900.0881.0890.0+7.0+0.79%11,600
2025-10-08886.0890.0876.0883.00.00.00%8,100
2025-10-07885.0898.0882.0883.0-2.0-0.23%6,100
2025-10-06892.0893.0885.0885.0+1.0+0.11%8,600
2025-10-03879.0892.0879.0884.0+3.0+0.34%5,100
2025-10-02913.0913.0880.0881.0-11.0-1.23%11,400
2025-10-01920.0920.0892.0892.0-33.0-3.57%16,500
2025-09-30919.0925.0911.0925.0+6.0+0.65%4,200
2025-09-29916.0919.0914.0919.0+8.0+0.88%9,200
2025-09-26934.0935.0911.0911.0-23.0-2.46%12,200
2025-09-25937.0939.0929.0934.0-10.0-1.06%4,800
2025-09-24935.0947.0925.0944.0+4.0+0.43%18,500
2025-09-22937.0950.0925.0940.0+13.0+1.40%40,800
2025-09-19916.0929.0902.0927.0+14.0+1.53%21,000
2025-09-18890.0918.0890.0913.0+16.0+1.78%11,100
2025-09-17903.0907.0894.0897.0-8.0-0.88%13,800
2025-09-16901.0909.0897.0905.00.00.00%15,100
2025-09-12927.0928.0905.0905.0——14,100

直近120営業日分を表示