倉敷紡績

3106

プライム/繊維製品/KURABO INDUSTRIES 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
2026-03-13	8,590.0	8,820.0	8,590.0	8,740.0	-90.0	-1.02%	32,300
2026-03-12	8,830.0	8,960.0	8,810.0	8,830.0	-140.0	-1.56%	33,900
2026-03-11	8,980.0	9,120.0	8,970.0	8,970.0	+140.0	+1.59%	24,500
2026-03-10	8,780.0	8,910.0	8,720.0	8,830.0	+200.0	+2.32%	31,300
2026-03-09	8,540.0	8,660.0	8,390.0	8,630.0	-460.0	-5.06%	43,500
2026-03-06	8,950.0	9,150.0	8,910.0	9,090.0	-10.0	-0.11%	36,900
2026-03-05	9,190.0	9,330.0	9,090.0	9,100.0	+150.0	+1.68%	38,900
2026-03-04	8,870.0	9,160.0	8,750.0	8,950.0	-330.0	-3.56%	52,400
2026-03-03	9,690.0	9,700.0	9,260.0	9,280.0	-520.0	-5.31%	50,800
2026-03-02	9,760.0	9,820.0	9,600.0	9,800.0	-250.0	-2.49%	37,200
2026-02-27	9,750.0	10,050.0	9,700.0	10,050.0	+210.0	+2.13%	61,700
2026-02-26	10,190.0	10,200.0	9,840.0	9,840.0	-190.0	-1.89%	36,900
2026-02-25	10,040.0	10,120.0	9,860.0	10,030.0	+50.0	+0.50%	48,400
2026-02-24	9,760.0	10,150.0	9,700.0	9,980.0	+220.0	+2.25%	45,400
2026-02-20	9,950.0	9,960.0	9,680.0	9,760.0	-290.0	-2.89%	33,200
2026-02-19	9,910.0	10,130.0	9,910.0	10,050.0	+70.0	+0.70%	22,200
2026-02-18	10,100.0	10,120.0	9,930.0	9,980.0	+120.0	+1.22%	31,400
2026-02-17	9,870.0	9,980.0	9,810.0	9,860.0	-10.0	-0.10%	34,400
2026-02-16	10,160.0	10,190.0	9,760.0	9,870.0	-290.0	-2.85%	47,100
2026-02-13	10,210.0	10,340.0	9,910.0	10,160.0	-190.0	-1.84%	31,200
2026-02-12	10,190.0	10,520.0	10,060.0	10,350.0	+170.0	+1.67%	53,000
2026-02-10	10,480.0	10,480.0	10,080.0	10,180.0	-390.0	-3.69%	69,100
2026-02-09	9,860.0	10,670.0	9,640.0	10,570.0	+980.0	+10.22%	140,700
2026-02-06	9,500.0	9,590.0	9,320.0	9,590.0	-130.0	-1.34%	41,300
2026-02-05	9,900.0	9,970.0	9,660.0	9,720.0	-70.0	-0.72%	43,600
2026-02-04	9,440.0	9,900.0	9,440.0	9,790.0	+320.0	+3.38%	55,300
2026-02-03	9,140.0	9,520.0	9,120.0	9,470.0	+480.0	+5.34%	42,100
2026-02-02	9,040.0	9,220.0	8,990.0	8,990.0	-80.0	-0.88%	36,800
2026-01-30	8,970.0	9,140.0	8,920.0	9,070.0	+150.0	+1.68%	46,200
2026-01-29	8,750.0	9,000.0	8,750.0	8,920.0	+80.0	+0.90%	32,900
2026-01-28	8,750.0	8,870.0	8,700.0	8,840.0	-30.0	-0.34%	30,100
2026-01-27	8,860.0	8,910.0	8,740.0	8,870.0	-30.0	-0.34%	37,400
2026-01-26	8,930.0	8,970.0	8,850.0	8,900.0	-180.0	-1.98%	38,600
2026-01-23	9,330.0	9,330.0	9,080.0	9,080.0	-250.0	-2.68%	30,900
2026-01-22	8,960.0	9,360.0	8,960.0	9,330.0	+430.0	+4.83%	46,200
2026-01-21	8,870.0	9,000.0	8,790.0	8,900.0	-120.0	-1.33%	33,100
2026-01-20	9,150.0	9,160.0	9,010.0	9,020.0	-130.0	-1.42%	30,700
2026-01-19	9,240.0	9,240.0	9,040.0	9,150.0	-100.0	-1.08%	30,700
2026-01-16	8,910.0	9,250.0	8,900.0	9,250.0	+340.0	+3.82%	67,100
2026-01-15	9,030.0	9,060.0	8,880.0	8,910.0	-190.0	-2.09%	46,900
2026-01-14	8,990.0	9,140.0	8,920.0	9,100.0	+20.0	+0.22%	50,900
2026-01-13	9,170.0	9,500.0	9,060.0	9,080.0	+120.0	+1.34%	87,100
2026-01-09	8,730.0	9,100.0	8,700.0	8,960.0	+380.0	+4.43%	82,200
2026-01-08	8,670.0	8,760.0	8,460.0	8,580.0	-90.0	-1.04%	46,300
2026-01-07	9,130.0	9,280.0	8,670.0	8,670.0	-520.0	-5.66%	90,700
2026-01-06	9,020.0	9,250.0	8,880.0	9,190.0	+130.0	+1.43%	101,100
2026-01-05	8,430.0	9,060.0	8,430.0	9,060.0	+580.0	+6.84%	98,700
2025-12-30	8,420.0	8,590.0	8,420.0	8,480.0	+70.0	+0.83%	33,800
2025-12-29	8,140.0	8,410.0	8,110.0	8,410.0	+280.0	+3.44%	100,100
2025-12-26	8,210.0	8,240.0	8,080.0	8,130.0	-100.0	-1.22%	31,700
2025-12-25	8,660.0	8,660.0	8,200.0	8,230.0	-360.0	-4.19%	34,500
2025-12-24	8,680.0	8,760.0	8,490.0	8,590.0	-80.0	-0.92%	28,600
2025-12-23	8,590.0	8,700.0	8,580.0	8,670.0	+100.0	+1.17%	35,400
2025-12-22	8,500.0	8,690.0	8,460.0	8,570.0	+220.0	+2.63%	69,200
2025-12-19	8,350.0	8,460.0	8,260.0	8,350.0	-20.0	-0.24%	52,300
2025-12-18	8,340.0	8,430.0	8,310.0	8,370.0	+60.0	+0.72%	32,600
2025-12-17	8,330.0	8,340.0	8,230.0	8,310.0	+40.0	+0.48%	27,100
2025-12-16	8,370.0	8,430.0	8,250.0	8,270.0	-120.0	-1.43%	41,500
2025-12-15	8,400.0	8,450.0	8,320.0	8,390.0	+50.0	+0.60%	41,200
2025-12-12	8,410.0	8,420.0	8,280.0	8,340.0	+80.0	+0.97%	50,200
2025-12-11	8,170.0	8,350.0	8,090.0	8,260.0	+270.0	+3.38%	69,700
2025-12-10	7,830.0	8,010.0	7,800.0	7,990.0	+280.0	+3.63%	70,300
2025-12-09	7,780.0	7,790.0	7,700.0	7,710.0	-70.0	-0.90%	27,700
2025-12-08	7,740.0	7,820.0	7,720.0	7,780.0	+100.0	+1.30%	49,300
2025-12-05	7,670.0	7,720.0	7,610.0	7,680.0	-30.0	-0.39%	37,300
2025-12-04	7,580.0	7,780.0	7,580.0	7,710.0	+100.0	+1.31%	37,400
2025-12-03	7,630.0	7,700.0	7,510.0	7,610.0	-20.0	-0.26%	66,200
2025-12-02	7,600.0	7,650.0	7,530.0	7,630.0	0.0	0.00%	34,900
2025-12-01	7,550.0	7,690.0	7,550.0	7,630.0	+90.0	+1.19%	51,700
2025-11-28	7,390.0	7,550.0	7,390.0	7,540.0	+150.0	+2.03%	35,600
2025-11-27	7,480.0	7,610.0	7,350.0	7,390.0	-140.0	-1.86%	51,000
2025-11-26	7,310.0	7,540.0	7,300.0	7,530.0	+280.0	+3.86%	52,700
2025-11-25	7,240.0	7,310.0	7,190.0	7,250.0	+60.0	+0.83%	42,600
2025-11-21	6,990.0	7,240.0	6,940.0	7,190.0	+160.0	+2.28%	53,500
2025-11-20	6,940.0	7,070.0	6,930.0	7,030.0	+150.0	+2.18%	39,000
2025-11-19	6,810.0	6,910.0	6,730.0	6,880.0	+50.0	+0.73%	38,500
2025-11-18	7,020.0	7,030.0	6,830.0	6,830.0	-170.0	-2.43%	46,000
2025-11-17	7,010.0	7,040.0	6,930.0	7,000.0	-10.0	-0.14%	41,700
2025-11-14	6,940.0	7,050.0	6,910.0	7,010.0	+40.0	+0.57%	32,300
2025-11-13	7,040.0	7,080.0	6,970.0	6,970.0	-70.0	-0.99%	35,400
2025-11-12	7,070.0	7,230.0	6,960.0	7,040.0	-110.0	-1.54%	59,500
2025-11-11	7,110.0	7,300.0	6,930.0	7,150.0	+80.0	+1.13%	170,900
2025-11-10	7,010.0	7,070.0	6,980.0	7,070.0	+80.0	+1.14%	30,200
2025-11-07	6,960.0	6,990.0	6,880.0	6,990.0	+70.0	+1.01%	23,200
2025-11-06	6,890.0	6,980.0	6,890.0	6,920.0	-10.0	-0.14%	24,000
2025-11-05	6,910.0	6,950.0	6,750.0	6,930.0	+10.0	+0.14%	33,300
2025-11-04	6,940.0	7,040.0	6,920.0	6,920.0	-100.0	-1.42%	26,500
2025-10-31	7,050.0	7,060.0	6,910.0	7,020.0	+70.0	+1.01%	69,100
2025-10-30	6,890.0	6,970.0	6,860.0	6,950.0	+70.0	+1.02%	111,300
2025-10-29	7,050.0	7,060.0	6,850.0	6,880.0	-110.0	-1.57%	80,200
2025-10-28	7,390.0	7,390.0	6,990.0	6,990.0	-400.0	-5.41%	49,600
2025-10-27	7,380.0	7,450.0	7,290.0	7,390.0	+150.0	+2.07%	35,500
2025-10-24	7,390.0	7,470.0	7,240.0	7,240.0	-130.0	-1.76%	40,800
2025-10-23	7,280.0	7,400.0	7,260.0	7,370.0	+160.0	+2.22%	45,700
2025-10-22	7,230.0	7,260.0	7,190.0	7,210.0	+30.0	+0.42%	37,300
2025-10-21	7,050.0	7,240.0	7,050.0	7,180.0	+130.0	+1.84%	50,300
2025-10-20	7,070.0	7,070.0	6,960.0	7,050.0	+80.0	+1.15%	25,700
2025-10-17	6,990.0	7,070.0	6,970.0	6,970.0	+10.0	+0.14%	38,300
2025-10-16	6,960.0	7,000.0	6,890.0	6,960.0	+80.0	+1.16%	31,800
2025-10-15	6,730.0	6,910.0	6,730.0	6,880.0	+150.0	+2.23%	36,300
2025-10-14	6,930.0	6,930.0	6,690.0	6,730.0	-230.0	-3.30%	60,300
2025-10-10	7,010.0	7,090.0	6,950.0	6,960.0	-160.0	-2.25%	35,100
2025-10-09	7,040.0	7,120.0	7,000.0	7,120.0	+80.0	+1.14%	38,600
2025-10-08	7,030.0	7,150.0	7,020.0	7,040.0	+10.0	+0.14%	38,100
2025-10-07	7,150.0	7,190.0	7,030.0	7,030.0	-80.0	-1.13%	37,700
2025-10-06	7,050.0	7,150.0	7,010.0	7,110.0	+170.0	+2.45%	67,900
2025-10-03	6,820.0	6,990.0	6,820.0	6,940.0	+160.0	+2.36%	35,400
2025-10-02	6,800.0	6,870.0	6,700.0	6,780.0	-20.0	-0.29%	38,900
2025-10-01	7,050.0	7,050.0	6,800.0	6,800.0	-260.0	-3.68%	45,800
2025-09-30	7,040.0	7,070.0	6,910.0	7,060.0	+60.0	+0.86%	46,900
2025-09-29	7,000.0	7,020.0	6,910.0	7,000.0	-120.0	-1.69%	51,500
2025-09-26	7,040.0	7,140.0	7,040.0	7,120.0	+110.0	+1.57%	78,400
2025-09-25	7,050.0	7,130.0	6,960.0	7,010.0	-40.0	-0.57%	82,200
2025-09-24	7,000.0	7,050.0	6,910.0	7,050.0	0.0	0.00%	65,900
2025-09-22	7,100.0	7,130.0	7,050.0	7,050.0	-20.0	-0.28%	41,700
2025-09-19	7,150.0	7,150.0	7,000.0	7,070.0	0.0	0.00%	73,700
2025-09-18	7,040.0	7,100.0	7,010.0	7,070.0	+30.0	+0.43%	59,000
2025-09-17	7,140.0	7,140.0	7,010.0	7,040.0	-160.0	-2.22%	55,600
2025-09-16	7,310.0	7,310.0	7,180.0	7,200.0	-90.0	-1.23%	50,900
2025-09-12	7,290.0	7,320.0	7,200.0	7,290.0	—	—	41,400

直近120営業日分を表示