KabuInsight

黒田グループ

287A
スタンダード/卸売業/Kuroda Group 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
2026-03-131,037.01,054.01,032.01,045.0-9.0-0.85%472,600
2026-03-121,084.01,086.01,052.01,054.0-36.0-3.30%432,600
2026-03-111,092.01,105.01,088.01,090.0+10.0+0.93%383,900
2026-03-101,080.01,088.01,069.01,080.0+22.0+2.08%314,600
2026-03-091,047.01,059.01,030.01,058.0-35.0-3.20%868,000
2026-03-061,077.01,096.01,070.01,093.0+2.0+0.18%371,500
2026-03-051,081.01,098.01,073.01,091.0+50.0+4.80%556,000
2026-03-041,050.01,075.01,022.01,041.0-39.0-3.61%1,129,400
2026-03-031,116.01,119.01,078.01,080.0-36.0-3.23%779,800
2026-03-021,100.01,128.01,086.01,116.0-7.0-0.62%821,900
2026-02-271,102.01,124.01,098.01,123.0+21.0+1.91%460,000
2026-02-261,100.01,104.01,089.01,102.0+6.0+0.55%423,600
2026-02-251,099.01,108.01,089.01,096.0+10.0+0.92%692,300
2026-02-241,062.01,093.01,052.01,086.0+23.0+2.16%595,100
2026-02-201,081.01,085.01,059.01,063.0-18.0-1.67%541,400
2026-02-191,076.01,081.01,063.01,081.0+3.0+0.28%550,400
2026-02-181,080.01,088.01,069.01,078.00.00.00%707,600
2026-02-171,055.01,080.01,044.01,078.0+30.0+2.86%822,000
2026-02-161,029.01,075.01,028.01,048.0+19.0+1.85%1,265,900
2026-02-131,045.01,045.01,023.01,029.0-16.0-1.53%780,200
2026-02-121,034.01,050.01,034.01,045.0+13.0+1.26%548,100
2026-02-101,017.01,036.01,017.01,032.0+16.0+1.57%556,000
2026-02-091,025.01,027.01,011.01,016.0+4.0+0.40%624,600
2026-02-061,002.01,012.0995.01,012.0+10.0+1.00%464,500
2026-02-051,010.01,015.01,001.01,002.0-6.0-0.60%438,800
2026-02-04991.01,008.0987.01,008.0+21.0+2.13%766,000
2026-02-03985.0992.0981.0987.0+12.0+1.23%505,800
2026-02-02992.01,002.0974.0975.0-13.0-1.32%1,014,000
2026-01-30981.0992.0978.0988.0+4.0+0.41%609,900
2026-01-29985.0987.0977.0984.0-1.0-0.10%470,100
2026-01-28995.0995.0979.0985.0-12.0-1.20%657,600
2026-01-27988.0999.0980.0997.0+11.0+1.12%508,900
2026-01-26995.0995.0978.0986.0-14.0-1.40%473,000
2026-01-23989.01,002.0986.01,000.0+15.0+1.52%716,400
2026-01-22957.0986.0957.0985.0+33.0+3.47%1,106,000
2026-01-21954.0955.0938.0952.0-2.0-0.21%1,003,900
2026-01-20966.0967.0954.0954.0-10.0-1.04%542,400
2026-01-19970.0970.0955.0964.0-4.0-0.41%571,100
2026-01-16959.0968.0950.0968.0+9.0+0.94%575,100
2026-01-15948.0959.0946.0959.0+11.0+1.16%495,400
2026-01-14952.0955.0948.0948.0-7.0-0.73%833,600
2026-01-13969.0970.0952.0955.0-7.0-0.73%951,100
2026-01-09949.0967.0948.0962.0+16.0+1.69%714,300
2026-01-08939.0946.0935.0946.0+7.0+0.75%620,600
2026-01-07937.0940.0931.0939.0-2.0-0.21%571,600
2026-01-06935.0943.0933.0941.0+9.0+0.97%420,800
2026-01-05943.0948.0930.0932.0-6.0-0.64%698,800
2025-12-30938.0943.0931.0938.0+1.0+0.11%499,800
2025-12-29918.0937.0915.0937.0+24.0+2.63%826,700
2025-12-26907.0913.0906.0913.0+5.0+0.55%586,500
2025-12-25901.0908.0899.0908.0+9.0+1.00%520,300
2025-12-24903.0907.0897.0899.0-4.0-0.44%374,000
2025-12-23899.0903.0898.0903.0+4.0+0.44%294,000
2025-12-22893.0899.0891.0899.0+9.0+1.01%580,000
2025-12-19888.0894.0885.0890.0+8.0+0.91%560,200
2025-12-18883.0887.0882.0882.0-1.0-0.11%236,800
2025-12-17884.0884.0878.0883.0+1.0+0.11%264,500
2025-12-16886.0889.0882.0882.0-3.0-0.34%342,900
2025-12-15877.0885.0875.0885.0+8.0+0.91%542,500
2025-12-12882.0885.0872.0877.00.00.00%542,400
2025-12-11888.0892.0877.0877.0-5.0-0.57%515,900
2025-12-10877.0882.0877.0882.0+6.0+0.68%308,900
2025-12-09885.0886.0875.0876.0-9.0-1.02%321,700
2025-12-08879.0885.0877.0885.0+10.0+1.14%374,900
2025-12-05875.0879.0873.0875.00.00.00%337,300
2025-12-04867.0875.0867.0875.0+7.0+0.81%512,800
2025-12-03868.0869.0865.0868.0-1.0-0.12%342,300
2025-12-02870.0872.0867.0869.00.00.00%272,500
2025-12-01874.0877.0868.0869.0-5.0-0.57%491,700
2025-11-28868.0874.0867.0874.0+5.0+0.58%343,600
2025-11-27870.0870.0867.0869.0-1.0-0.11%200,600
2025-11-26873.0875.0867.0870.0-3.0-0.34%420,700
2025-11-25877.0878.0872.0873.00.00.00%256,100
2025-11-21870.0878.0870.0873.00.00.00%488,400
2025-11-20867.0875.0865.0873.0+13.0+1.51%708,100
2025-11-19868.0871.0860.0860.0-10.0-1.15%789,800
2025-11-18879.0879.0865.0870.0-9.0-1.02%654,300
2025-11-17877.0881.0868.0879.0-1.0-0.11%580,300
2025-11-14860.0882.0858.0880.0+21.0+2.44%1,419,400
2025-11-13863.0864.0858.0859.0-4.0-0.46%638,600
2025-11-12864.0868.0861.0863.0-4.0-0.46%451,600
2025-11-11866.0868.0860.0867.0+2.0+0.23%477,700
2025-11-10863.0868.0863.0865.0+4.0+0.46%372,600
2025-11-07863.0863.0857.0861.0-2.0-0.23%368,400
2025-11-06864.0867.0862.0863.00.00.00%202,100
2025-11-05870.0870.0855.0863.0-10.0-1.15%560,100
2025-11-04872.0875.0870.0873.0+3.0+0.34%413,600
2025-10-31863.0870.0861.0870.0+9.0+1.05%527,100
2025-10-30856.0863.0856.0861.0+5.0+0.58%234,000
2025-10-29861.0864.0856.0856.0-4.0-0.47%300,500
2025-10-28875.0875.0860.0860.0-15.0-1.71%415,900
2025-10-27867.0875.0865.0875.0+14.0+1.63%765,200
2025-10-24862.0865.0859.0861.0+2.0+0.23%509,700
2025-10-23860.0861.0854.0859.0-2.0-0.23%182,200
2025-10-22850.0861.0848.0861.0+11.0+1.29%832,200
2025-10-21859.0862.0848.0850.0-9.0-1.05%591,200
2025-10-20858.0862.0856.0859.0+5.0+0.59%369,900
2025-10-17856.0857.0852.0854.00.00.00%329,500
2025-10-16850.0855.0847.0854.0+10.0+1.18%398,100
2025-10-15840.0847.0840.0844.0+10.0+1.20%461,400
2025-10-14834.0843.0831.0834.0-4.0-0.48%899,600
2025-10-10848.0848.0838.0838.0-11.0-1.30%669,600
2025-10-09857.0859.0849.0849.0-11.0-1.28%584,800
2025-10-08863.0866.0860.0860.0-3.0-0.35%384,500
2025-10-07859.0865.0856.0863.0+5.0+0.58%565,000
2025-10-06852.0860.0845.0858.0+14.0+1.66%969,500
2025-10-03833.0845.0833.0844.0+11.0+1.32%648,100
2025-10-02837.0845.0833.0833.0-2.0-0.24%934,200
2025-10-01858.0858.0834.0835.0-25.0-2.91%1,789,100
2025-09-30865.0866.0860.0860.0-5.0-0.58%876,900
2025-09-29867.0870.0862.0865.0-29.0-3.24%1,420,800
2025-09-26896.0898.0894.0894.0-2.0-0.22%1,273,700
2025-09-25894.0896.0892.0896.0+1.0+0.11%821,200
2025-09-24899.0900.0893.0895.0-1.0-0.11%724,900
2025-09-22890.0898.0889.0896.0+10.0+1.13%727,700
2025-09-19892.0893.0884.0886.0-3.0-0.34%1,008,500
2025-09-18888.0890.0885.0889.0+3.0+0.34%517,100
2025-09-17890.0890.0884.0886.0-3.0-0.34%467,900
2025-09-16890.0891.0884.0889.0+1.0+0.11%817,900
2025-09-12895.0896.0888.0888.0——861,300

直近120営業日分を表示