KabuInsight

きちりホールディングス

3082
スタンダード/小売業/KICHIRI HOLDINGS & 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
2026-03-13938.0945.0936.0936.0-2.0-0.21%8,500
2026-03-12945.0945.0937.0938.0-4.0-0.42%6,300
2026-03-11948.0948.0942.0942.0+1.0+0.11%8,400
2026-03-10935.0947.0935.0941.0+8.0+0.86%8,900
2026-03-09936.0939.0930.0933.0-15.0-1.58%9,300
2026-03-06937.0948.0932.0948.0+12.0+1.28%10,300
2026-03-05929.0936.0929.0936.0+8.0+0.86%10,500
2026-03-04928.0935.0925.0928.0-1.0-0.11%20,100
2026-03-03935.0935.0929.0929.0-10.0-1.06%16,400
2026-03-02940.0940.0931.0939.0-1.0-0.11%13,500
2026-02-27938.0940.0935.0940.0+6.0+0.64%9,600
2026-02-26935.0937.0931.0934.0+4.0+0.43%8,900
2026-02-25932.0934.0929.0930.0+2.0+0.22%10,900
2026-02-24931.0933.0928.0928.0-2.0-0.22%10,700
2026-02-20929.0931.0927.0930.0+1.0+0.11%5,400
2026-02-19930.0932.0927.0929.0+1.0+0.11%9,100
2026-02-18929.0933.0928.0928.0-1.0-0.11%8,900
2026-02-17933.0938.0929.0929.0-7.0-0.75%16,700
2026-02-16936.0938.0935.0936.0-2.0-0.21%8,900
2026-02-13937.0945.0936.0938.0-1.0-0.11%10,400
2026-02-12938.0942.0936.0939.0+1.0+0.11%7,800
2026-02-10941.0945.0935.0938.0+2.0+0.21%11,700
2026-02-09941.0941.0935.0936.0-4.0-0.43%4,700
2026-02-06939.0948.0925.0940.0+1.0+0.11%38,000
2026-02-05930.0939.0930.0939.0+7.0+0.75%8,600
2026-02-04927.0935.0926.0932.0+3.0+0.32%8,300
2026-02-03930.0939.0927.0929.0-1.0-0.11%11,300
2026-02-02928.0931.0928.0930.0+3.0+0.32%6,700
2026-01-30929.0932.0927.0927.0-3.0-0.32%8,000
2026-01-29938.0938.0930.0930.0-8.0-0.85%9,600
2026-01-28948.0948.0938.0938.0-10.0-1.05%9,700
2026-01-27945.0948.0942.0948.00.00.00%8,800
2026-01-26940.0948.0938.0948.0+8.0+0.85%15,200
2026-01-23936.0940.0935.0940.0+7.0+0.75%9,900
2026-01-22936.0936.0933.0933.0-3.0-0.32%6,300
2026-01-21935.0936.0931.0936.0+1.0+0.11%13,200
2026-01-20935.0938.0934.0935.0-1.0-0.11%6,800
2026-01-19933.0937.0932.0936.0+3.0+0.32%9,400
2026-01-16930.0937.0930.0933.0+5.0+0.54%12,500
2026-01-15924.0934.0924.0928.0+4.0+0.43%20,400
2026-01-14921.0926.0921.0924.0+4.0+0.43%12,900
2026-01-13925.0925.0920.0920.0-3.0-0.33%20,200
2026-01-09921.0923.0920.0923.0+2.0+0.22%9,900
2026-01-08923.0924.0921.0921.0+1.0+0.11%12,300
2026-01-07920.0923.0920.0920.00.00.00%16,200
2026-01-06922.0925.0920.0920.00.00.00%16,400
2026-01-05920.0925.0920.0920.00.00.00%27,700
2025-12-30923.0932.0920.0920.0-4.0-0.43%48,800
2025-12-29922.0945.0920.0924.0-60.0-6.10%172,900
2025-12-26975.0996.0969.0984.0+18.0+1.86%93,400
2025-12-25967.0969.0966.0966.0-1.0-0.10%58,200
2025-12-24967.0969.0963.0967.0+2.0+0.21%27,100
2025-12-23962.0966.0961.0965.0+5.0+0.52%25,200
2025-12-22961.0964.0959.0960.0-1.0-0.10%23,100
2025-12-19961.0965.0959.0961.0+1.0+0.10%16,600
2025-12-18967.0967.0959.0960.0-2.0-0.21%11,000
2025-12-17966.0966.0958.0962.00.00.00%14,700
2025-12-16960.0966.0955.0962.0+6.0+0.63%17,800
2025-12-15951.0956.0951.0956.0+4.0+0.42%17,300
2025-12-12960.0961.0950.0952.0+2.0+0.21%9,500
2025-12-11959.0960.0949.0950.0-10.0-1.04%14,700
2025-12-10973.0973.0956.0960.0-7.0-0.72%21,700
2025-12-09964.0973.0963.0967.0+12.0+1.26%36,800
2025-12-08945.0961.0945.0955.0+10.0+1.06%48,700
2025-12-05941.0949.0938.0945.0+9.0+0.96%21,700
2025-12-04935.0939.0934.0936.0+2.0+0.21%13,200
2025-12-03935.0938.0931.0934.0+2.0+0.21%16,400
2025-12-02935.0936.0931.0932.0-2.0-0.21%16,500
2025-12-01934.0935.0933.0934.0+2.0+0.21%9,700
2025-11-28932.0935.0930.0932.0-1.0-0.11%18,000
2025-11-27936.0938.0930.0933.0+2.0+0.21%14,900
2025-11-26929.0935.0927.0931.0+1.0+0.11%10,800
2025-11-25931.0935.0930.0930.0-1.0-0.11%11,600
2025-11-21929.0935.0927.0931.0-3.0-0.32%11,100
2025-11-20929.0935.0926.0934.0+11.0+1.19%6,700
2025-11-19931.0934.0923.0923.0-8.0-0.86%13,700
2025-11-18928.0931.0921.0931.00.00.00%14,600
2025-11-17932.0933.0924.0931.0-3.0-0.32%15,200
2025-11-14930.0935.0930.0934.0+1.0+0.11%4,100
2025-11-13939.0939.0932.0933.0-6.0-0.64%5,600
2025-11-12938.0939.0934.0939.0+6.0+0.64%13,900
2025-11-11929.0933.0926.0933.0+11.0+1.19%15,900
2025-11-10920.0924.0919.0922.0+2.0+0.22%10,300
2025-11-07917.0922.0917.0920.00.00.00%5,800
2025-11-06920.0924.0919.0920.00.00.00%6,300
2025-11-05918.0924.0918.0920.0-3.0-0.33%10,600
2025-11-04922.0923.0920.0923.0+2.0+0.22%8,700
2025-10-31921.0921.0917.0921.0+1.0+0.11%8,700
2025-10-30918.0920.0915.0920.0+2.0+0.22%12,000
2025-10-29917.0920.0915.0918.0+1.0+0.11%9,000
2025-10-28917.0920.0915.0917.0-1.0-0.11%9,000
2025-10-27920.0920.0917.0918.0+1.0+0.11%5,700
2025-10-24918.0920.0916.0917.0+2.0+0.22%7,900
2025-10-23917.0920.0915.0915.0-5.0-0.54%11,100
2025-10-22917.0920.0917.0920.0+2.0+0.22%7,700
2025-10-21918.0920.0918.0918.00.00.00%3,600
2025-10-20920.0922.0918.0918.0+1.0+0.11%9,200
2025-10-17919.0922.0917.0917.0-5.0-0.54%8,900
2025-10-16922.0922.0920.0922.00.00.00%4,400
2025-10-15923.0923.0916.0922.0+6.0+0.66%4,000
2025-10-14916.0924.0916.0916.0-3.0-0.33%13,400
2025-10-10921.0921.0918.0919.00.00.00%5,900
2025-10-09924.0924.0919.0919.0-4.0-0.43%7,200
2025-10-08922.0923.0920.0923.0+1.0+0.11%8,100
2025-10-07920.0922.0918.0922.0+4.0+0.44%8,900
2025-10-06920.0922.0918.0918.00.00.00%21,000
2025-10-03916.0918.0914.0918.0+2.0+0.22%8,200
2025-10-02914.0917.0914.0916.0+2.0+0.22%8,700
2025-10-01917.0917.0913.0914.0-2.0-0.22%6,500
2025-09-30916.0917.0911.0916.0+3.0+0.33%10,500
2025-09-29913.0915.0912.0913.0+3.0+0.33%8,100
2025-09-26910.0913.0909.0910.00.00.00%12,100
2025-09-25913.0913.0910.0910.0-3.0-0.33%11,300
2025-09-24914.0915.0906.0913.00.00.00%24,300
2025-09-22912.0914.0912.0913.0+1.0+0.11%6,500
2025-09-19915.0915.0911.0912.0-2.0-0.22%8,000
2025-09-18914.0914.0912.0914.0+1.0+0.11%4,500
2025-09-17909.0915.0909.0913.0-1.0-0.11%14,100
2025-09-16908.0914.0908.0914.0+5.0+0.55%7,900
2025-09-12911.0911.0909.0909.0——4,800

直近120営業日分を表示