KabuInsight

ケイティケイ

3035
スタンダード/卸売業/ktk INC.
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
2026-03-13650.0655.0650.0653.0+1.0+0.15%2,300
2026-03-12652.0654.0652.0652.0-2.0-0.31%2,100
2026-03-11663.0663.0654.0654.00.00.00%5,200
2026-03-10663.0663.0648.0654.0-2.0-0.30%1,900
2026-03-09652.0657.0647.0656.0-12.0-1.80%7,000
2026-03-06664.0668.0662.0668.0+3.0+0.45%1,000
2026-03-05652.0667.0651.0665.0+19.0+2.94%5,300
2026-03-04660.0660.0642.0646.0-18.0-2.71%8,700
2026-03-03666.0669.0664.0664.00.00.00%3,800
2026-03-02669.0669.0663.0664.0-7.0-1.04%8,700
2026-02-27670.0673.0667.0671.0+4.0+0.60%2,000
2026-02-26665.0670.0663.0667.0+2.0+0.30%3,100
2026-02-25663.0667.0661.0665.0+1.0+0.15%2,400
2026-02-24665.0666.0660.0664.0-1.0-0.15%5,800
2026-02-20662.0674.0662.0665.0+5.0+0.76%13,200
2026-02-19659.0667.0658.0660.0-10.0-1.49%48,200
2026-02-18672.0672.0670.0670.0+1.0+0.15%65,300
2026-02-17670.0671.0668.0669.0-1.0-0.15%4,100
2026-02-16668.0670.0665.0670.0+2.0+0.30%1,300
2026-02-13667.0669.0663.0668.0+2.0+0.30%2,300
2026-02-12664.0666.0662.0666.0+2.0+0.30%6,400
2026-02-10665.0667.0662.0664.0-1.0-0.15%5,500
2026-02-09662.0674.0662.0665.0+6.0+0.91%5,200
2026-02-06659.0661.0659.0659.0+1.0+0.15%3,600
2026-02-05660.0660.0658.0658.0-2.0-0.30%7,000
2026-02-04659.0660.0658.0660.0+1.0+0.15%6,300
2026-02-03658.0659.0655.0659.0+2.0+0.30%2,100
2026-02-02660.0660.0654.0657.0+4.0+0.61%1,900
2026-01-30657.0657.0653.0653.0-5.0-0.76%10,000
2026-01-29652.0664.0649.0658.0+8.0+1.23%5,200
2026-01-28654.0654.0650.0650.0-3.0-0.46%2,200
2026-01-27654.0656.0650.0653.0-1.0-0.15%4,700
2026-01-26660.0662.0654.0654.0-6.0-0.91%6,400
2026-01-23665.0666.0659.0660.0-3.0-0.45%4,100
2026-01-22666.0666.0657.0663.0+7.0+1.07%2,700
2026-01-21657.0660.0656.0656.0-4.0-0.61%1,400
2026-01-20671.0672.0648.0660.0-12.0-1.79%21,900
2026-01-19659.0674.0659.0672.0+3.0+0.45%12,200
2026-01-16667.0674.0664.0669.0+10.0+1.52%10,300
2026-01-15656.0660.0650.0659.0+2.0+0.30%6,700
2026-01-14655.0657.0650.0657.0+2.0+0.31%3,400
2026-01-13660.0660.0653.0655.0+3.0+0.46%5,200
2026-01-09651.0653.0649.0652.0+2.0+0.31%5,000
2026-01-08647.0650.0645.0650.0+3.0+0.46%1,900
2026-01-07649.0650.0645.0647.0-3.0-0.46%3,300
2026-01-06645.0651.0645.0650.0+5.0+0.78%1,200
2026-01-05655.0655.0645.0645.0-7.0-1.07%6,000
2025-12-30664.0664.0641.0652.0-5.0-0.76%7,600
2025-12-29660.0667.0631.0657.0-2.0-0.30%29,800
2025-12-26639.0661.0633.0659.0+27.0+4.27%67,900
2025-12-25628.0632.0625.0632.0+4.0+0.64%6,800
2025-12-24626.0634.0626.0628.0+4.0+0.64%10,300
2025-12-23621.0624.0619.0624.0+3.0+0.48%4,200
2025-12-22620.0625.0620.0621.0+4.0+0.65%1,600
2025-12-19618.0622.0617.0617.0-1.0-0.16%3,100
2025-12-18620.0626.0618.0618.0-2.0-0.32%7,300
2025-12-17620.0620.0618.0620.0-2.0-0.32%2,900
2025-12-16626.0626.0622.0622.00.00.00%3,200
2025-12-15619.0635.0619.0622.0+2.0+0.32%6,300
2025-12-12621.0625.0620.0620.0+1.0+0.16%400
2025-12-11621.0621.0619.0619.0-1.0-0.16%700
2025-12-10620.0625.0619.0620.0+2.0+0.32%3,300
2025-12-09620.0621.0614.0618.00.00.00%4,900
2025-12-08619.0619.0618.0618.00.00.00%1,600
2025-12-05620.0620.0616.0618.0-1.0-0.16%1,600
2025-12-04620.0620.0616.0619.0+2.0+0.32%6,800
2025-12-03618.0619.0617.0617.00.00.00%1,200
2025-12-02620.0620.0617.0617.0-3.0-0.48%1,100
2025-12-01628.0628.0620.0620.0-9.0-1.43%3,200
2025-11-28629.0629.0625.0629.0+3.0+0.48%2,600
2025-11-27625.0626.0625.0626.00.00.00%400
2025-11-26622.0627.0622.0626.0+2.0+0.32%2,700
2025-11-25622.0624.0620.0624.0+7.0+1.13%1,500
2025-11-21619.0619.0617.0617.0-2.0-0.32%3,800
2025-11-20615.0621.0614.0619.0+5.0+0.81%2,400
2025-11-19613.0615.0613.0614.0-1.0-0.16%1,800
2025-11-18615.0619.0615.0615.00.00.00%3,200
2025-11-17619.0619.0612.0615.0-4.0-0.65%2,700
2025-11-14616.0628.0616.0619.0+3.0+0.49%2,000
2025-11-13612.0620.0612.0616.0+3.0+0.49%2,200
2025-11-12620.0620.0613.0613.0-3.0-0.49%2,200
2025-11-11612.0618.0612.0616.0-2.0-0.32%1,400
2025-11-10617.0620.0616.0618.0+1.0+0.16%2,700
2025-11-07620.0620.0614.0617.0+4.0+0.65%1,700
2025-11-06613.0620.0612.0613.0+1.0+0.16%1,000
2025-11-05613.0619.0612.0612.00.00.00%2,200
2025-11-04614.0620.0612.0612.00.00.00%1,500
2025-10-31613.0615.0609.0612.0-8.0-1.29%5,400
2025-10-30617.0638.0615.0620.0+3.0+0.49%7,400
2025-10-29626.0626.0617.0617.0-7.0-1.12%3,100
2025-10-28629.0629.0622.0624.0-1.0-0.16%2,800
2025-10-27628.0628.0624.0625.0-3.0-0.48%3,600
2025-10-24628.0628.0628.0628.0-2.0-0.32%900
2025-10-23629.0630.0628.0630.0+1.0+0.16%2,000
2025-10-22623.0632.0623.0629.0+6.0+0.96%4,800
2025-10-21622.0623.0621.0623.0+1.0+0.16%3,800
2025-10-20620.0622.0620.0622.0+2.0+0.32%2,800
2025-10-17620.0620.0615.0620.0+4.0+0.65%5,400
2025-10-16612.0620.0607.0616.0+6.0+0.98%5,600
2025-10-15610.0620.0608.0610.0+4.0+0.66%4,500
2025-10-14606.0611.0605.0606.0-9.0-1.46%10,000
2025-10-10615.0616.0614.0615.00.00.00%4,100
2025-10-09614.0616.0614.0615.0+2.0+0.33%1,300
2025-10-08611.0615.0610.0613.0+1.0+0.16%3,700
2025-10-07618.0618.0612.0612.0-6.0-0.97%4,100
2025-10-06615.0622.0610.0618.0-3.0-0.48%12,600
2025-10-03635.0638.0615.0621.00.00.00%57,800
2025-10-02620.0629.0615.0621.0+7.0+1.14%29,300
2025-10-01626.0626.0612.0614.0-14.0-2.23%11,400
2025-09-30630.0631.0627.0628.0-2.0-0.32%5,300
2025-09-29622.0630.0621.0630.0+4.0+0.64%9,800
2025-09-26618.0629.0618.0626.0+6.0+0.97%13,700
2025-09-25619.0620.0618.0620.0-1.0-0.16%2,600
2025-09-24620.0622.0618.0621.00.00.00%4,600
2025-09-22615.0623.0615.0621.0+5.0+0.81%4,300
2025-09-19618.0618.0615.0616.00.00.00%8,000
2025-09-18617.0620.0616.0616.0-1.0-0.16%2,600
2025-09-17619.0619.0617.0617.0-1.0-0.16%2,500
2025-09-16618.0623.0617.0618.0-1.0-0.16%7,500
2025-09-12620.0622.0619.0619.0——1,200

直近120営業日分を表示