KabuInsight

キオクシアホールディングス

285A
プライム/電気機器/Kioxia Holdings Corporation
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
2026-03-1320,245.021,190.020,125.021,065.0-180.0-0.85%24,786,100
2026-03-1221,000.022,345.020,925.021,245.0-135.0-0.63%35,580,800
2026-03-1120,605.021,590.020,565.021,380.0+1810.0+9.25%27,693,000
2026-03-1020,000.020,060.019,090.019,570.0+1540.0+8.54%30,717,700
2026-03-0917,975.018,320.016,850.018,030.0-1945.0-9.74%41,809,900
2026-03-0620,000.020,090.018,965.019,975.0-325.0-1.60%28,463,300
2026-03-0520,480.021,245.020,190.020,300.0+1055.0+5.48%29,308,000
2026-03-0419,600.020,490.018,300.019,245.0-955.0-4.73%38,939,900
2026-03-0321,660.022,465.019,960.020,200.0-1315.0-6.11%35,142,600
2026-03-0220,700.021,790.020,630.021,515.0+305.0+1.44%19,765,100
2026-02-2720,800.021,335.020,775.021,210.0-30.0-0.14%19,700,000
2026-02-2621,650.021,990.020,400.021,240.0-225.0-1.05%28,150,500
2026-02-2521,650.022,075.020,890.021,465.0-805.0-3.61%28,552,000
2026-02-2421,175.022,780.021,005.022,270.0+1710.0+8.32%32,544,900
2026-02-2021,270.021,380.020,190.020,560.0-690.0-3.25%27,254,000
2026-02-1922,320.022,750.021,250.021,250.0-170.0-0.79%24,035,000
2026-02-1821,800.021,935.021,300.021,420.0-950.0-4.25%17,719,500
2026-02-1722,300.022,635.021,725.022,370.0+70.0+0.31%19,585,700
2026-02-1623,030.023,570.022,300.022,300.0-545.0-2.39%26,902,800
2026-02-1324,400.024,420.022,050.022,845.0+1670.0+7.89%58,426,100
2026-02-1219,785.021,175.019,480.021,175.0+2330.0+12.36%35,993,800
2026-02-1018,870.019,620.018,505.018,845.0-55.0-0.29%27,156,200
2026-02-0920,695.020,710.018,900.018,900.0-195.0-1.02%28,238,500
2026-02-0618,700.019,765.018,280.019,095.0-435.0-2.23%34,703,800
2026-02-0519,100.019,875.018,900.019,530.0-1370.0-6.56%34,194,000
2026-02-0420,770.021,115.020,180.020,900.0+115.0+0.55%31,616,400
2026-02-0319,960.020,995.019,730.020,785.0+2425.0+13.21%38,472,000
2026-02-0219,860.021,135.018,350.018,360.0-3000.0-14.04%50,445,600
2026-01-3020,300.021,610.020,165.021,360.0+2115.0+10.99%46,089,200
2026-01-2919,800.020,325.018,635.019,245.0+300.0+1.58%37,021,200
2026-01-2818,850.019,525.018,505.018,945.0+495.0+2.68%34,497,200
2026-01-2717,495.018,450.017,400.018,450.0+1000.0+5.73%28,112,500
2026-01-2617,200.017,875.017,095.017,450.0+115.0+0.66%29,697,700
2026-01-2317,500.017,970.017,090.017,335.0-575.0-3.21%28,588,800
2026-01-2218,195.018,490.017,270.017,910.0+1410.0+8.55%41,559,800
2026-01-2115,570.016,790.015,565.016,500.0+1295.0+8.52%43,316,000
2026-01-2015,210.015,670.014,675.015,205.0-5.0-0.03%31,050,200
2026-01-1914,300.015,270.014,230.015,210.0+460.0+3.12%27,534,100
2026-01-1613,890.014,790.013,705.014,750.0+1120.0+8.22%36,880,600
2026-01-1513,150.013,700.013,125.013,630.0+350.0+2.64%21,908,300
2026-01-1413,875.013,925.013,025.013,280.0-405.0-2.96%28,070,200
2026-01-1313,690.013,875.013,330.013,685.0+995.0+7.84%26,424,900
2026-01-0912,730.012,980.012,235.012,690.0-310.0-2.38%30,583,300
2026-01-0813,400.013,500.013,000.013,000.0+310.0+2.44%28,204,400
2026-01-0713,600.013,860.012,690.012,690.0+1090.0+9.40%55,073,900
2026-01-0611,500.011,600.010,945.011,600.0+250.0+2.20%33,475,000
2026-01-0511,350.011,725.011,205.011,350.0+915.0+8.77%34,412,800
2025-12-3010,400.010,705.010,330.010,435.0-240.0-2.25%24,698,700
2025-12-2911,500.011,555.010,615.010,675.0-740.0-6.48%34,828,800
2025-12-2610,815.011,450.010,755.011,415.0+620.0+5.74%31,613,200
2025-12-2510,855.011,315.010,470.010,795.0+190.0+1.79%36,070,000
2025-12-2410,160.010,700.010,060.010,605.0+653.0+6.56%26,606,100
2025-12-239,976.010,070.09,716.09,952.0-173.0-1.71%32,701,100
2025-12-229,600.010,330.09,556.010,125.0+785.0+8.40%31,097,800
2025-12-199,401.09,620.09,130.09,340.0-170.0-1.79%43,344,100
2025-12-189,130.09,564.09,049.09,510.0+210.0+2.26%41,887,500
2025-12-178,750.09,398.08,632.09,300.0+612.0+7.04%43,905,700
2025-12-169,052.09,157.08,598.08,688.0-512.0-5.57%36,681,500
2025-12-159,440.09,441.09,085.09,200.0-690.0-6.98%30,970,000
2025-12-129,790.09,960.09,543.09,890.0+280.0+2.91%26,499,100
2025-12-119,673.09,974.09,493.09,610.0+140.0+1.48%35,128,000
2025-12-109,911.09,951.09,375.09,470.0-404.0-4.09%28,720,700
2025-12-0910,100.010,140.09,820.09,874.0-276.0-2.72%24,600,800
2025-12-089,580.010,280.09,484.010,150.0+720.0+7.64%32,514,700
2025-12-059,003.09,555.08,967.09,430.0+360.0+3.97%33,886,300
2025-12-048,977.09,133.08,727.09,070.0+59.0+0.65%34,821,100
2025-12-039,400.09,588.08,952.09,011.0-206.0-2.24%45,056,000
2025-12-028,970.09,355.08,882.09,217.0+335.0+3.77%46,280,000
2025-12-019,706.09,721.08,811.08,882.0-524.0-5.57%47,265,300
2025-11-289,174.09,474.08,830.09,406.0+357.0+3.95%44,950,700
2025-11-278,550.09,150.08,450.09,049.0+663.0+7.91%57,292,200
2025-11-268,850.09,014.08,353.08,386.0-1467.0-14.89%62,848,600
2025-11-2510,800.011,290.09,800.09,853.0-177.0-1.76%33,811,300
2025-11-219,530.010,030.09,340.010,030.0-1305.0-11.51%64,535,100
2025-11-2012,500.012,590.010,775.011,335.0+500.0+4.61%61,415,600
2025-11-1910,035.010,995.09,472.010,835.0+575.0+5.60%43,986,300
2025-11-1810,950.011,045.09,961.010,260.0-905.0-8.11%43,124,300
2025-11-1710,000.011,650.09,895.011,165.0+1140.0+11.37%50,243,900
2025-11-1410,025.010,025.010,025.010,025.0-3000.0-23.03%5,498,000
2025-11-1313,000.013,775.012,830.013,025.0-215.0-1.62%27,515,200
2025-11-1212,895.013,425.012,545.013,240.0+45.0+0.34%23,039,400
2025-11-1113,800.014,405.012,255.013,195.0-125.0-0.94%52,431,500
2025-11-1013,090.013,635.012,655.013,320.0+1280.0+10.63%34,777,300
2025-11-0711,440.012,135.011,220.012,040.0+540.0+4.70%33,300,500
2025-11-0611,320.011,590.010,900.011,500.0+955.0+9.06%18,826,500
2025-11-059,410.010,635.09,310.010,545.0-215.0-2.00%33,475,800
2025-11-0411,360.011,845.010,680.010,760.0-65.0-0.60%31,030,400
2025-10-3110,960.011,110.010,465.010,825.0-75.0-0.69%24,073,600
2025-10-3010,380.010,930.010,200.010,900.0+820.0+8.13%31,125,100
2025-10-299,530.010,220.09,350.010,080.0+700.0+7.46%29,738,400
2025-10-289,480.09,690.09,200.09,380.0-430.0-4.38%19,214,900
2025-10-279,980.09,990.09,280.09,810.0+1030.0+11.73%31,256,800
2025-10-248,120.08,870.07,880.08,780.0+1410.0+19.13%35,550,400
2025-10-237,010.07,370.06,990.07,370.0+60.0+0.82%11,411,800
2025-10-227,020.07,380.06,630.07,310.0+270.0+3.84%19,801,800
2025-10-217,320.07,390.06,870.07,040.0-110.0-1.54%21,669,500
2025-10-206,700.07,390.06,590.07,150.0+590.0+8.99%25,979,900
2025-10-176,780.06,940.06,540.06,560.0-320.0-4.65%12,916,700
2025-10-166,630.06,980.06,600.06,880.0+560.0+8.86%25,064,700
2025-10-155,950.06,340.05,850.06,320.0+320.0+5.33%15,497,100
2025-10-146,230.06,450.05,980.06,000.0-160.0-2.60%23,098,100
2025-10-106,160.06,310.06,090.06,160.0-60.0-0.96%12,703,000
2025-10-096,320.06,500.06,160.06,220.0+340.0+5.78%19,523,200
2025-10-085,800.06,180.05,800.05,880.0-20.0-0.34%17,403,700
2025-10-076,220.06,280.05,860.05,900.0-420.0-6.65%15,576,200
2025-10-066,380.06,520.06,070.06,320.0+140.0+2.27%22,415,500
2025-10-036,300.06,410.05,930.06,180.0+770.0+14.23%31,985,900
2025-10-025,180.05,410.05,070.05,410.0+705.0+14.98%15,631,000
2025-10-014,805.04,875.04,555.04,705.0-170.0-3.49%21,419,200
2025-09-305,110.05,150.04,840.04,875.0+200.0+4.28%30,763,200
2025-09-294,465.04,695.04,420.04,675.0+280.0+6.37%16,591,500
2025-09-264,805.04,855.04,355.04,395.0-495.0-10.12%21,852,900
2025-09-254,810.04,955.04,775.04,890.0-60.0-1.21%14,110,500
2025-09-245,000.05,180.04,870.04,950.0+130.0+2.70%22,792,900
2025-09-224,550.04,890.04,545.04,820.0+290.0+6.40%24,112,900
2025-09-194,615.04,725.04,340.04,530.0+10.0+0.22%24,107,200
2025-09-184,620.04,860.04,405.04,520.0+80.0+1.80%30,030,400
2025-09-174,565.04,635.04,360.04,440.0-265.0-5.63%25,353,300
2025-09-164,750.04,765.04,310.04,705.0+265.0+5.97%31,556,400
2025-09-124,215.04,500.04,140.04,440.0——33,458,200

直近120営業日分を表示