KabuInsight

久世

2708
スタンダード/卸売業/KUZE 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
2026-03-132,175.02,195.02,175.02,195.0+2.0+0.09%2,800
2026-03-122,197.02,199.02,185.02,193.0-6.0-0.27%1,400
2026-03-112,200.02,200.02,178.02,199.0+24.0+1.10%4,600
2026-03-102,161.02,175.02,160.02,175.0+64.0+3.03%1,900
2026-03-092,149.02,149.02,081.02,111.0-71.0-3.25%7,800
2026-03-062,196.02,200.02,175.02,182.0-14.0-0.64%3,200
2026-03-052,150.02,218.02,145.02,196.0+49.0+2.28%5,400
2026-03-042,156.02,156.02,075.02,147.0-43.0-1.96%10,200
2026-03-032,243.02,252.02,190.02,190.0-41.0-1.84%7,300
2026-03-022,247.02,264.02,210.02,231.0-35.0-1.54%8,200
2026-02-272,251.02,266.02,240.02,266.0+21.0+0.94%10,000
2026-02-262,280.02,280.02,236.02,245.0-9.0-0.40%19,500
2026-02-252,231.02,277.02,231.02,254.0+8.0+0.36%3,100
2026-02-242,225.02,246.02,225.02,246.0+21.0+0.94%1,600
2026-02-202,250.02,250.02,225.02,225.0-22.0-0.98%2,000
2026-02-192,242.02,247.02,225.02,247.0+2.0+0.09%3,100
2026-02-182,250.02,277.02,245.02,245.0+5.0+0.22%2,400
2026-02-172,201.02,240.02,186.02,240.0+20.0+0.90%2,000
2026-02-162,263.02,293.02,186.02,220.0-80.0-3.48%16,500
2026-02-132,300.02,449.02,300.02,300.0+40.0+1.77%8,500
2026-02-122,218.02,260.02,218.02,260.0+46.0+2.08%8,900
2026-02-102,174.02,225.02,174.02,214.0+40.0+1.84%5,800
2026-02-092,161.02,174.02,160.02,174.0+18.0+0.83%2,800
2026-02-062,155.02,164.02,153.02,156.0+1.0+0.05%2,500
2026-02-052,156.02,164.02,155.02,155.0-1.0-0.05%1,400
2026-02-042,158.02,164.02,156.02,156.0-3.0-0.14%1,500
2026-02-032,159.02,160.02,154.02,159.0+5.0+0.23%2,300
2026-02-022,153.02,167.02,153.02,154.0-6.0-0.28%2,300
2026-01-302,160.02,169.02,155.02,160.00.00.00%2,200
2026-01-292,170.02,170.02,158.02,160.0-4.0-0.18%1,300
2026-01-282,173.02,176.02,164.02,164.0-8.0-0.37%1,100
2026-01-272,169.02,174.02,163.02,172.0+9.0+0.42%1,500
2026-01-262,164.02,164.02,161.02,163.0-1.0-0.05%2,300
2026-01-232,165.02,171.02,158.02,164.0-1.0-0.05%1,200
2026-01-222,178.02,179.02,164.02,165.0+4.0+0.19%3,500
2026-01-212,157.02,165.02,156.02,161.00.00.00%1,600
2026-01-202,166.02,175.02,154.02,161.0+3.0+0.14%4,500
2026-01-192,141.02,170.02,141.02,158.0+11.0+0.51%5,200
2026-01-162,145.02,156.02,142.02,147.0-30.0-1.38%8,000
2026-01-152,177.02,180.02,156.02,177.0+6.0+0.28%3,800
2026-01-142,191.02,197.02,171.02,171.0-19.0-0.87%1,500
2026-01-132,197.02,199.02,168.02,190.0+10.0+0.46%1,900
2026-01-092,137.02,180.02,137.02,180.0+11.0+0.51%2,500
2026-01-082,138.02,178.02,138.02,169.00.00.00%3,600
2026-01-072,158.02,180.02,146.02,169.0+14.0+0.65%2,000
2026-01-062,163.02,164.02,155.02,155.0-1.0-0.05%2,000
2026-01-052,198.02,198.02,156.02,156.0-20.0-0.92%4,700
2025-12-302,177.02,177.02,132.02,176.0-1.0-0.05%1,800
2025-12-292,132.02,179.02,110.02,177.0+70.0+3.32%4,200
2025-12-262,125.02,125.02,090.02,107.0-11.0-0.52%2,800
2025-12-252,122.02,128.02,118.02,118.0-1.0-0.05%1,100
2025-12-242,100.02,119.02,085.02,119.0+15.0+0.71%2,400
2025-12-232,109.02,117.02,061.02,104.0-20.0-0.94%6,400
2025-12-222,131.02,132.02,124.02,124.0-1.0-0.05%4,400
2025-12-192,125.02,125.02,120.02,125.0+21.0+1.00%2,300
2025-12-182,098.02,130.02,098.02,104.0+9.0+0.43%5,300
2025-12-172,087.02,095.02,061.02,095.0+35.0+1.70%5,800
2025-12-162,050.02,090.02,050.02,060.0+15.0+0.73%4,700
2025-12-152,017.02,045.02,017.02,045.0+28.0+1.39%3,700
2025-12-122,005.02,028.02,005.02,017.0+24.0+1.20%3,700
2025-12-111,986.01,993.01,983.01,993.0+10.0+0.50%1,600
2025-12-101,997.01,999.01,980.01,983.0-8.0-0.40%1,600
2025-12-091,998.01,998.01,986.01,991.0-6.0-0.30%1,800
2025-12-081,992.01,997.01,975.01,997.0+7.0+0.35%3,500
2025-12-052,000.02,000.01,987.01,990.0-5.0-0.25%2,000
2025-12-041,991.01,999.01,980.01,995.0-7.0-0.35%2,000
2025-12-031,997.02,015.01,990.02,002.0+5.0+0.25%4,600
2025-12-021,990.01,997.01,981.01,997.0+7.0+0.35%1,700
2025-12-011,993.01,994.01,979.01,990.0+19.0+0.96%2,500
2025-11-281,959.01,972.01,959.01,971.0+19.0+0.97%2,300
2025-11-271,949.01,952.01,933.01,952.0+18.0+0.93%800
2025-11-261,924.01,959.01,924.01,934.0-23.0-1.18%4,500
2025-11-251,929.01,957.01,916.01,957.0+28.0+1.45%3,400
2025-11-211,935.01,938.01,919.01,929.0-7.0-0.36%2,200
2025-11-201,898.01,936.01,898.01,936.0+38.0+2.00%2,700
2025-11-191,912.01,915.01,883.01,898.0-12.0-0.63%4,600
2025-11-181,949.01,949.01,898.01,910.0-56.0-2.85%6,600
2025-11-171,978.02,000.01,966.01,966.0-10.0-0.51%2,000
2025-11-142,000.02,005.01,976.01,976.0-5.0-0.25%12,400
2025-11-131,920.01,981.01,918.01,981.0+61.0+3.18%7,400
2025-11-121,923.01,924.01,901.01,920.0+7.0+0.37%2,300
2025-11-111,922.01,923.01,893.01,913.0+3.0+0.16%2,200
2025-11-101,909.01,910.01,902.01,910.0+1.0+0.05%1,900
2025-11-071,918.01,928.01,902.01,909.0-9.0-0.47%2,100
2025-11-061,941.01,941.01,918.01,918.0+17.0+0.89%200
2025-11-051,911.01,921.01,892.01,901.0-10.0-0.52%1,800
2025-11-041,908.01,925.01,892.01,911.0+8.0+0.42%6,200
2025-10-311,900.01,930.01,900.01,903.0-4.0-0.21%2,700
2025-10-301,901.01,930.01,901.01,907.0-7.0-0.37%2,000
2025-10-291,979.01,979.01,907.01,914.0-57.0-2.89%4,900
2025-10-281,973.01,977.01,903.01,971.0+13.0+0.66%3,400
2025-10-271,963.01,975.01,938.01,958.0-6.0-0.31%5,100
2025-10-241,957.01,971.01,957.01,964.0-9.0-0.46%3,600
2025-10-231,950.01,979.01,940.01,973.0+37.0+1.91%3,100
2025-10-221,914.01,940.01,914.01,936.0+22.0+1.15%5,600
2025-10-211,927.01,936.01,896.01,914.0-18.0-0.93%4,600
2025-10-201,934.01,949.01,932.01,932.0+7.0+0.36%5,300
2025-10-171,913.01,925.01,907.01,925.0+2.0+0.10%2,200
2025-10-161,910.01,924.01,905.01,923.0+12.0+0.63%3,000
2025-10-151,870.01,912.01,870.01,911.0+41.0+2.19%2,800
2025-10-141,891.01,905.01,865.01,870.0-35.0-1.84%7,900
2025-10-101,904.01,959.01,886.01,905.0-6.0-0.31%5,400
2025-10-091,930.01,940.01,908.01,911.0-11.0-0.57%3,400
2025-10-081,880.01,925.01,880.01,922.0+24.0+1.26%2,000
2025-10-071,902.01,908.01,867.01,898.0-9.0-0.47%1,700
2025-10-061,925.01,925.01,885.01,907.0+7.0+0.37%3,100
2025-10-031,849.01,960.01,835.01,900.0+58.0+3.15%7,000
2025-10-021,850.01,853.01,826.01,842.0+12.0+0.66%6,300
2025-10-011,889.01,889.01,830.01,830.0-93.0-4.84%16,100
2025-09-301,958.01,958.01,921.01,923.0-35.0-1.79%1,600
2025-09-291,968.01,968.01,958.01,958.0-8.0-0.41%2,300
2025-09-261,958.01,966.01,953.01,966.0+22.0+1.13%6,100
2025-09-251,943.01,944.01,931.01,944.0+8.0+0.41%3,900
2025-09-241,943.01,943.01,929.01,936.0-2.0-0.10%3,200
2025-09-221,945.01,945.01,922.01,938.0+22.0+1.15%3,600
2025-09-191,919.01,979.01,899.01,916.0-2.0-0.10%13,100
2025-09-181,908.01,996.01,908.01,918.0+15.0+0.79%15,700
2025-09-171,901.01,903.01,885.01,903.0+2.0+0.11%1,700
2025-09-161,886.01,905.01,886.01,901.0+16.0+0.85%2,700
2025-09-121,906.01,906.01,880.01,885.0——3,900

直近120営業日分を表示