KabuInsight

高千穂交易

2676
プライム/卸売業/TAKACHIHO KOHEKI 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
2026-03-132,049.02,064.02,049.02,056.0-11.0-0.53%31,500
2026-03-122,091.02,091.02,060.02,067.0-39.0-1.85%32,300
2026-03-112,110.02,118.02,099.02,106.0+10.0+0.48%15,900
2026-03-102,100.02,100.02,076.02,096.0+30.0+1.45%24,100
2026-03-092,094.02,094.02,045.02,066.0-24.0-1.15%48,300
2026-03-062,070.02,092.02,060.02,090.00.00.00%27,000
2026-03-052,081.02,115.02,075.02,090.0+59.0+2.90%44,600
2026-03-042,055.02,060.02,000.02,031.0-54.0-2.59%83,400
2026-03-032,130.02,134.02,085.02,085.0-46.0-2.16%52,100
2026-03-022,147.02,152.02,122.02,131.0-34.0-1.57%35,600
2026-02-272,142.02,165.02,140.02,165.0+14.0+0.65%30,900
2026-02-262,163.02,163.02,138.02,151.0+6.0+0.28%35,100
2026-02-252,124.02,158.02,117.02,145.0+26.0+1.23%44,600
2026-02-242,104.02,125.02,090.02,119.0+21.0+1.00%36,500
2026-02-202,110.02,118.02,097.02,098.0-22.0-1.04%28,000
2026-02-192,102.02,120.02,101.02,120.0+18.0+0.86%26,200
2026-02-182,100.02,104.02,090.02,102.0+13.0+0.62%19,800
2026-02-172,085.02,104.02,079.02,089.0+6.0+0.29%27,000
2026-02-162,108.02,108.02,080.02,083.0-17.0-0.81%28,000
2026-02-132,120.02,123.02,094.02,100.0-17.0-0.80%29,900
2026-02-122,105.02,128.02,105.02,117.0+12.0+0.57%41,100
2026-02-102,098.02,115.02,098.02,105.0+18.0+0.86%35,800
2026-02-092,120.02,122.02,083.02,087.00.00.00%42,700
2026-02-062,073.02,107.02,066.02,087.0+17.0+0.82%47,800
2026-02-052,045.02,074.02,023.02,070.0+25.0+1.22%61,800
2026-02-042,056.02,068.02,040.02,045.0+5.0+0.25%61,400
2026-02-032,030.02,057.02,022.02,040.0+22.0+1.09%42,700
2026-02-022,039.02,060.02,018.02,018.0-12.0-0.59%37,000
2026-01-302,030.02,040.02,023.02,030.00.00.00%31,800
2026-01-292,038.02,038.02,023.02,030.0-9.0-0.44%37,800
2026-01-282,035.02,048.02,030.02,039.0-6.0-0.29%36,700
2026-01-272,040.02,055.02,033.02,045.0-5.0-0.24%34,500
2026-01-262,088.02,088.02,050.02,050.0-50.0-2.38%46,000
2026-01-232,085.02,104.02,085.02,100.0+19.0+0.91%38,300
2026-01-222,052.02,085.02,041.02,081.0+40.0+1.96%40,100
2026-01-212,050.02,050.02,038.02,041.0-10.0-0.49%33,900
2026-01-202,071.02,071.02,051.02,051.0-20.0-0.97%34,500
2026-01-192,090.02,090.02,061.02,071.0-10.0-0.48%34,400
2026-01-162,066.02,081.02,049.02,081.0+22.0+1.07%42,200
2026-01-152,061.02,066.02,057.02,059.0-2.0-0.10%36,800
2026-01-142,045.02,064.02,045.02,061.0+16.0+0.78%46,300
2026-01-132,058.02,058.02,030.02,045.0+8.0+0.39%67,000
2026-01-092,033.02,045.02,031.02,037.0+4.0+0.20%43,000
2026-01-082,069.02,069.02,033.02,033.0-31.0-1.50%68,200
2026-01-072,085.02,090.02,064.02,064.0-21.0-1.01%57,200
2026-01-062,087.02,094.02,072.02,085.0-5.0-0.24%44,400
2026-01-052,120.02,124.02,088.02,090.0-29.0-1.37%51,900
2025-12-302,130.02,134.02,119.02,119.0-11.0-0.52%19,900
2025-12-292,150.02,150.02,117.02,130.0-49.0-2.25%62,600
2025-12-262,179.02,183.02,170.02,179.0+17.0+0.79%43,400
2025-12-252,148.02,166.02,145.02,162.0+20.0+0.93%22,500
2025-12-242,152.02,155.02,142.02,142.0-2.0-0.09%21,400
2025-12-232,120.02,144.02,120.02,144.0+14.0+0.66%23,400
2025-12-222,129.02,136.02,114.02,130.0+18.0+0.85%28,500
2025-12-192,122.02,135.02,112.02,112.0-17.0-0.80%30,400
2025-12-182,115.02,141.02,111.02,129.0+14.0+0.66%21,500
2025-12-172,140.02,140.02,112.02,115.0-8.0-0.38%17,700
2025-12-162,153.02,153.02,123.02,123.0-27.0-1.26%27,300
2025-12-152,140.02,155.02,140.02,150.0+3.0+0.14%29,900
2025-12-122,145.02,157.02,137.02,147.0+13.0+0.61%38,300
2025-12-112,162.02,162.02,134.02,134.0-20.0-0.93%31,400
2025-12-102,150.02,172.02,150.02,154.0+18.0+0.84%53,500
2025-12-092,125.02,142.02,121.02,136.0+27.0+1.28%49,200
2025-12-082,108.02,115.02,094.02,109.0+34.0+1.64%50,000
2025-12-052,094.02,095.02,075.02,075.0-19.0-0.91%27,000
2025-12-042,051.02,094.02,051.02,094.0+43.0+2.10%38,200
2025-12-032,061.02,067.02,051.02,051.0-12.0-0.58%29,200
2025-12-022,079.02,081.02,061.02,063.0-7.0-0.34%20,800
2025-12-012,086.02,086.02,062.02,070.0-10.0-0.48%22,100
2025-11-282,072.02,085.02,065.02,080.0+8.0+0.39%20,700
2025-11-272,050.02,073.02,049.02,072.0+23.0+1.12%35,900
2025-11-262,048.02,049.02,032.02,049.0+10.0+0.49%26,000
2025-11-252,039.02,044.02,026.02,039.0+4.0+0.20%29,500
2025-11-212,017.02,035.02,017.02,035.0+3.0+0.15%22,500
2025-11-202,008.02,037.02,005.02,032.0+32.0+1.60%31,300
2025-11-192,007.02,022.01,995.02,000.0-9.0-0.45%26,900
2025-11-182,028.02,032.02,005.02,009.0-19.0-0.94%22,600
2025-11-172,017.02,028.02,010.02,028.0+13.0+0.65%30,200
2025-11-142,022.02,035.02,015.02,015.0-10.0-0.49%30,100
2025-11-132,026.02,040.02,025.02,025.0-8.0-0.39%17,800
2025-11-122,033.02,045.02,031.02,033.0+8.0+0.40%32,000
2025-11-112,035.02,045.02,019.02,025.0-4.0-0.20%23,800
2025-11-102,041.02,044.02,015.02,029.0-13.0-0.64%41,300
2025-11-071,999.02,042.01,999.02,042.0+21.0+1.04%45,900
2025-11-062,048.02,067.01,998.02,021.0+90.0+4.66%120,300
2025-11-051,956.01,956.01,921.01,931.0-25.0-1.28%32,900
2025-11-041,950.01,956.01,927.01,956.0+21.0+1.09%32,200
2025-10-311,947.01,947.01,928.01,935.00.00.00%26,500
2025-10-301,943.01,950.01,935.01,935.0-1.0-0.05%31,100
2025-10-291,986.01,986.01,935.01,936.0-50.0-2.52%95,200
2025-10-281,990.01,990.01,964.01,986.0-7.0-0.35%98,100
2025-10-271,999.02,000.01,989.01,993.0+4.0+0.20%30,900
2025-10-241,998.01,998.01,972.01,989.0+3.0+0.15%31,600
2025-10-231,975.01,997.01,970.01,986.0+11.0+0.56%42,600
2025-10-221,962.01,977.01,961.01,975.0+14.0+0.71%78,700
2025-10-211,958.01,970.01,957.01,961.0+6.0+0.31%35,300
2025-10-201,947.01,955.01,943.01,955.0+18.0+0.93%29,100
2025-10-171,943.01,945.01,935.01,937.0-2.0-0.10%19,600
2025-10-161,924.01,940.01,924.01,939.0+15.0+0.78%26,100
2025-10-151,919.01,935.01,918.01,924.0+27.0+1.42%32,100
2025-10-141,899.01,917.01,873.01,897.0-3.0-0.16%60,200
2025-10-101,902.01,905.01,900.01,900.0-16.0-0.84%27,300
2025-10-091,909.01,916.01,906.01,916.0+2.0+0.10%24,500
2025-10-081,920.01,933.01,914.01,914.0-1.0-0.05%30,200
2025-10-071,912.01,928.01,907.01,915.0+3.0+0.16%32,300
2025-10-061,936.01,936.01,901.01,912.0+11.0+0.58%50,900
2025-10-031,900.01,915.01,900.01,901.0+1.0+0.05%31,300
2025-10-021,912.01,918.01,900.01,900.0-10.0-0.52%37,400
2025-10-011,942.01,942.01,910.01,910.0-33.0-1.70%50,700
2025-09-301,951.01,954.01,943.01,943.0-7.0-0.36%23,500
2025-09-291,960.01,964.01,949.01,950.0-49.0-2.45%45,800
2025-09-261,980.01,999.01,980.01,999.0+19.0+0.96%66,600
2025-09-251,970.01,980.01,963.01,980.0+10.0+0.51%31,300
2025-09-241,977.01,977.01,961.01,970.0-2.0-0.10%39,600
2025-09-221,965.01,976.01,960.01,972.0-13.0-0.65%37,200
2025-09-191,952.01,985.01,945.01,985.0+34.0+1.74%53,000
2025-09-181,950.01,955.01,948.01,951.0+3.0+0.15%34,600
2025-09-171,945.01,949.01,940.01,948.0-5.0-0.26%37,400
2025-09-161,942.01,953.01,942.01,953.0+10.0+0.51%33,700
2025-09-121,945.01,950.01,942.01,943.0——39,200

直近120営業日分を表示