KabuInsight

買取王国

3181
スタンダード/小売業/KAITORI OKOKU 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
2026-03-13881.0881.0872.0873.0-10.0-1.13%2,100
2026-03-12877.0889.0876.0883.0+6.0+0.68%3,700
2026-03-11873.0886.0870.0877.0+3.0+0.34%5,900
2026-03-10859.0884.0859.0874.0+15.0+1.75%3,200
2026-03-09865.0865.0835.0859.0-21.0-2.39%4,600
2026-03-06852.0880.0852.0880.0+28.0+3.29%2,500
2026-03-05850.0863.0840.0852.0+17.0+2.04%6,100
2026-03-04861.0861.0835.0835.0-30.0-3.47%5,300
2026-03-03879.0879.0865.0865.0-13.0-1.48%3,700
2026-03-02872.0878.0871.0878.0+7.0+0.80%3,200
2026-02-27865.0878.0865.0871.0-4.0-0.46%3,100
2026-02-26861.0878.0860.0875.0-10.0-1.13%7,500
2026-02-25878.0885.0878.0885.0+7.0+0.80%5,300
2026-02-24877.0879.0865.0878.0-5.0-0.57%3,100
2026-02-20890.0890.0883.0883.0-7.0-0.79%1,700
2026-02-19890.0894.0888.0890.0+3.0+0.34%4,300
2026-02-18878.0888.0876.0887.0+7.0+0.80%3,000
2026-02-17890.0890.0878.0880.0-7.0-0.79%4,300
2026-02-16902.0902.0884.0887.0+4.0+0.45%7,600
2026-02-13887.0889.0883.0883.0-6.0-0.67%4,100
2026-02-12886.0899.0886.0889.0+3.0+0.34%9,400
2026-02-10876.0886.0876.0886.0+10.0+1.14%1,900
2026-02-09872.0885.0868.0876.0+6.0+0.69%6,700
2026-02-06858.0873.0854.0870.0+13.0+1.52%10,100
2026-02-05863.0868.0857.0857.0-6.0-0.70%4,600
2026-02-04856.0863.0855.0863.0+3.0+0.35%5,400
2026-02-03867.0867.0857.0860.0-4.0-0.46%2,400
2026-02-02861.0869.0861.0864.0+4.0+0.47%2,200
2026-01-30858.0864.0851.0860.0+1.0+0.12%4,900
2026-01-29870.0870.0853.0859.0-14.0-1.60%7,500
2026-01-28874.0874.0873.0873.0-5.0-0.57%500
2026-01-27877.0882.0872.0878.0+2.0+0.23%3,100
2026-01-26876.0882.0871.0876.00.00.00%2,800
2026-01-23875.0891.0873.0876.0+1.0+0.11%11,100
2026-01-22874.0875.0870.0875.0+1.0+0.11%3,300
2026-01-21876.0878.0860.0874.0-2.0-0.23%7,000
2026-01-20894.0894.0872.0876.0-16.0-1.79%11,200
2026-01-19895.0895.0880.0892.0-3.0-0.34%11,900
2026-01-16906.0907.0895.0895.00.00.00%9,200
2026-01-15879.0902.0873.0895.0+24.0+2.76%20,800
2026-01-14934.0954.0871.0871.0-55.0-5.94%54,500
2026-01-13930.0940.0925.0926.0-2.0-0.22%6,200
2026-01-09913.0928.0908.0928.0+18.0+1.98%7,500
2026-01-08909.0910.0906.0910.0+3.0+0.33%3,700
2026-01-07909.0912.0902.0907.0-7.0-0.77%4,600
2026-01-06907.0917.0907.0914.0+7.0+0.77%3,300
2026-01-05900.0909.0900.0907.0+8.0+0.89%4,800
2025-12-30902.0904.0899.0899.0-9.0-0.99%5,000
2025-12-29917.0917.0901.0908.0-1.0-0.11%7,600
2025-12-26925.0925.0906.0909.0-10.0-1.09%7,500
2025-12-25914.0925.0907.0919.0+8.0+0.88%12,200
2025-12-24892.0913.0891.0911.0+19.0+2.13%16,300
2025-12-23896.0898.0891.0892.0-5.0-0.56%3,700
2025-12-22900.0905.0888.0897.0+6.0+0.67%9,800
2025-12-19877.0891.0877.0891.0+14.0+1.60%3,400
2025-12-18882.0883.0874.0877.0-5.0-0.57%7,100
2025-12-17889.0889.0878.0882.0+8.0+0.92%2,400
2025-12-16883.0884.0874.0874.0-8.0-0.91%3,200
2025-12-15885.0890.0882.0882.0-3.0-0.34%6,400
2025-12-12886.0890.0883.0885.0-1.0-0.11%3,300
2025-12-11894.0896.0882.0886.0+3.0+0.34%8,500
2025-12-10890.0890.0883.0883.0-3.0-0.34%5,600
2025-12-09894.0894.0882.0886.0-11.0-1.23%10,600
2025-12-08900.0900.0888.0897.0-5.0-0.55%14,200
2025-12-05883.0908.0872.0902.0+20.0+2.27%12,000
2025-12-04892.0897.0880.0882.0-15.0-1.67%19,700
2025-12-03933.0933.0895.0897.0-25.0-2.71%19,500
2025-12-02995.0995.0921.0922.0-63.0-6.40%23,700
2025-12-01926.0985.0926.0985.0+66.0+7.18%30,200
2025-11-28896.0927.0896.0919.0+27.0+3.03%14,600
2025-11-27887.0915.0863.0892.0+6.0+0.68%16,100
2025-11-26891.0897.0882.0886.0-13.0-1.45%9,100
2025-11-25910.0940.0898.0899.0+1.0+0.11%28,800
2025-11-21928.0929.0876.0898.0-19.0-2.07%22,800
2025-11-20911.0969.0884.0917.0+21.0+2.34%64,600
2025-11-19830.0896.0830.0896.0+66.0+7.95%21,100
2025-11-18835.0836.0820.0830.0-14.0-1.66%11,500
2025-11-17847.0849.0833.0844.0+4.0+0.48%14,300
2025-11-14861.0861.0826.0840.0-21.0-2.44%11,100
2025-11-13860.0865.0860.0861.0+7.0+0.82%2,500
2025-11-12844.0869.0844.0854.0+10.0+1.18%6,200
2025-11-11861.0861.0839.0844.0-16.0-1.86%12,800
2025-11-10866.0869.0832.0860.00.00.00%22,100
2025-11-07878.0894.0852.0860.0-18.0-2.05%12,100
2025-11-06856.0879.0852.0878.0+13.0+1.50%7,900
2025-11-05841.0873.0819.0865.0+26.0+3.10%15,200
2025-11-04856.0858.0824.0839.0-15.0-1.76%37,500
2025-10-31878.0880.0849.0854.0-24.0-2.73%15,300
2025-10-30889.0893.0874.0878.0-26.0-2.88%10,500
2025-10-29910.0910.0878.0904.0-3.0-0.33%19,500
2025-10-28917.0919.0907.0907.0-10.0-1.09%4,900
2025-10-27915.0923.0906.0917.0+11.0+1.21%11,200
2025-10-24928.0928.0906.0906.0-27.0-2.89%11,000
2025-10-23927.0933.0925.0933.0+1.0+0.11%2,200
2025-10-22929.0938.0918.0932.0+6.0+0.65%9,300
2025-10-21910.0943.0910.0926.0+17.0+1.87%23,200
2025-10-20971.0971.0900.0909.0-17.0-1.84%26,500
2025-10-17925.0957.0922.0926.0-7.0-0.75%18,800
2025-10-16883.0979.0883.0933.0+52.0+5.90%59,700
2025-10-151,002.01,020.0869.0881.0-106.0-10.74%133,900
2025-10-14996.01,007.0987.0987.0-12.0-1.20%17,200
2025-10-101,026.01,026.0999.0999.0-40.0-3.85%8,000
2025-10-091,053.01,053.01,021.01,039.0-16.0-1.52%10,700
2025-10-081,057.01,057.01,036.01,055.0-4.0-0.38%11,000
2025-10-071,015.01,059.01,014.01,059.0+49.0+4.85%8,200
2025-10-061,028.01,028.01,007.01,010.0-14.0-1.37%10,000
2025-10-031,032.01,038.01,021.01,024.0-14.0-1.35%7,400
2025-10-021,062.01,062.01,038.01,038.0-1.0-0.10%3,200
2025-10-011,052.01,065.01,039.01,039.0-24.0-2.26%13,000
2025-09-301,088.01,088.01,060.01,063.0-25.0-2.30%5,000
2025-09-291,097.01,099.01,085.01,088.0+3.0+0.28%1,700
2025-09-261,071.01,087.01,071.01,085.0-3.0-0.28%3,800
2025-09-251,063.01,088.01,052.01,088.0+12.0+1.12%2,900
2025-09-241,062.01,076.01,041.01,076.0+2.0+0.19%6,300
2025-09-221,107.01,107.01,057.01,074.0-6.0-0.56%7,200
2025-09-191,049.01,080.01,036.01,080.0+45.0+4.35%15,500
2025-09-181,019.01,039.0985.01,035.0+7.0+0.68%18,900
2025-09-171,065.01,066.01,028.01,028.0-24.0-2.28%9,100
2025-09-161,055.01,056.01,031.01,052.0-18.0-1.68%17,000
2025-09-121,109.01,121.01,065.01,070.0——26,200

直近120営業日分を表示