KabuInsight

クリヤマホールディングス

3355
スタンダード/卸売業/KURIYAMA HOLDINGS CORPORATION
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
2026-03-131,748.01,754.01,738.01,750.0+18.0+1.04%90,400
2026-03-121,749.01,756.01,725.01,732.0-7.0-0.40%43,400
2026-03-111,741.01,755.01,734.01,739.0+13.0+0.75%63,100
2026-03-101,687.01,731.01,687.01,726.0+71.0+4.29%54,900
2026-03-091,628.01,655.01,608.01,655.0+11.0+0.67%100,500
2026-03-061,635.01,649.01,621.01,644.0-7.0-0.42%20,300
2026-03-051,643.01,674.01,640.01,651.0+32.0+1.98%27,400
2026-03-041,659.01,659.01,585.01,619.0-57.0-3.40%83,500
2026-03-031,726.01,726.01,676.01,676.0-58.0-3.34%54,900
2026-03-021,723.01,744.01,715.01,734.0-27.0-1.53%26,400
2026-02-271,737.01,765.01,727.01,761.0+41.0+2.38%33,200
2026-02-261,746.01,746.01,716.01,720.0-12.0-0.69%31,400
2026-02-251,776.01,777.01,732.01,732.0-4.0-0.23%54,400
2026-02-241,701.01,742.01,693.01,736.0+46.0+2.72%46,500
2026-02-201,706.01,707.01,681.01,690.0-17.0-1.00%17,800
2026-02-191,692.01,707.01,674.01,707.0+32.0+1.91%27,500
2026-02-181,679.01,679.01,665.01,675.0+18.0+1.09%16,600
2026-02-171,674.01,674.01,654.01,657.0-8.0-0.48%20,600
2026-02-161,689.01,694.01,658.01,665.00.00.00%59,300
2026-02-131,760.01,761.01,653.01,665.0-111.0-6.25%109,500
2026-02-121,778.01,782.01,768.01,776.0+11.0+0.62%25,000
2026-02-101,744.01,767.01,744.01,765.0+21.0+1.20%20,200
2026-02-091,755.01,759.01,731.01,744.0-2.0-0.11%20,700
2026-02-061,725.01,746.01,708.01,746.0+16.0+0.92%15,300
2026-02-051,720.01,739.01,716.01,730.0+10.0+0.58%13,200
2026-02-041,711.01,723.01,705.01,720.0+15.0+0.88%19,800
2026-02-031,693.01,709.01,691.01,705.0+22.0+1.31%18,500
2026-02-021,700.01,712.01,683.01,683.0-16.0-0.94%26,400
2026-01-301,690.01,699.01,680.01,699.0+12.0+0.71%13,000
2026-01-291,698.01,698.01,670.01,687.0-4.0-0.24%17,800
2026-01-281,725.01,725.01,685.01,691.0-34.0-1.97%14,900
2026-01-271,698.01,725.01,689.01,725.0+22.0+1.29%35,700
2026-01-261,730.01,730.01,694.01,703.0-39.0-2.24%33,900
2026-01-231,772.01,772.01,733.01,742.0-27.0-1.53%17,600
2026-01-221,727.01,769.01,723.01,769.0+59.0+3.45%37,900
2026-01-211,728.01,728.01,705.01,710.0-45.0-2.56%28,900
2026-01-201,748.01,757.01,730.01,755.0+1.0+0.06%26,600
2026-01-191,780.01,780.01,743.01,754.0-28.0-1.57%20,000
2026-01-161,797.01,799.01,769.01,782.0-8.0-0.45%15,300
2026-01-151,750.01,790.01,750.01,790.0+31.0+1.76%27,100
2026-01-141,754.01,769.01,737.01,759.0+28.0+1.62%26,500
2026-01-131,722.01,743.01,707.01,731.0+30.0+1.76%47,300
2026-01-091,701.01,710.01,697.01,701.0+1.0+0.06%9,100
2026-01-081,724.01,726.01,700.01,700.0-21.0-1.22%20,900
2026-01-071,699.01,735.01,690.01,721.0+22.0+1.29%34,600
2026-01-061,677.01,700.01,676.01,699.0+23.0+1.37%18,900
2026-01-051,684.01,684.01,662.01,676.0+18.0+1.09%30,400
2025-12-301,640.01,669.01,640.01,658.0+7.0+0.42%35,700
2025-12-291,637.01,654.01,630.01,651.0-13.0-0.78%36,600
2025-12-261,666.01,674.01,662.01,664.0-2.0-0.12%35,000
2025-12-251,665.01,666.01,660.01,666.0+5.0+0.30%17,900
2025-12-241,678.01,678.01,659.01,661.0-10.0-0.60%39,100
2025-12-231,666.01,680.01,666.01,671.0+6.0+0.36%29,300
2025-12-221,661.01,670.01,660.01,665.0+15.0+0.91%24,700
2025-12-191,631.01,650.01,631.01,650.0+10.0+0.61%30,400
2025-12-181,624.01,654.01,620.01,640.0+18.0+1.11%49,100
2025-12-171,625.01,627.01,617.01,622.0-2.0-0.12%17,700
2025-12-161,625.01,625.01,620.01,624.00.00.00%8,000
2025-12-151,627.01,627.01,616.01,624.0+4.0+0.25%34,500
2025-12-121,610.01,620.01,610.01,620.0+12.0+0.75%18,300
2025-12-111,614.01,615.01,607.01,608.0-4.0-0.25%20,100
2025-12-101,627.01,627.01,610.01,612.0-12.0-0.74%35,400
2025-12-091,622.01,625.01,618.01,624.0+2.0+0.12%11,100
2025-12-081,616.01,628.01,612.01,622.0+16.0+1.00%15,500
2025-12-051,622.01,630.01,585.01,606.0-16.0-0.99%68,400
2025-12-041,620.01,624.01,619.01,622.0+2.0+0.12%10,500
2025-12-031,621.01,631.01,615.01,620.0+1.0+0.06%30,000
2025-12-021,642.01,649.01,617.01,619.0-20.0-1.22%34,000
2025-12-011,665.01,665.01,637.01,639.0-27.0-1.62%43,900
2025-11-281,638.01,666.01,631.01,666.0+36.0+2.21%35,900
2025-11-271,618.01,632.01,612.01,630.0+14.0+0.87%29,400
2025-11-261,616.01,618.01,605.01,616.0+2.0+0.12%27,200
2025-11-251,624.01,624.01,603.01,614.0+4.0+0.25%27,600
2025-11-211,592.01,610.01,591.01,610.0+9.0+0.56%15,000
2025-11-201,590.01,601.01,590.01,601.0+23.0+1.46%12,600
2025-11-191,599.01,599.01,573.01,578.0-15.0-0.94%30,200
2025-11-181,603.01,607.01,591.01,593.0-14.0-0.87%34,500
2025-11-171,620.01,620.01,602.01,607.0-11.0-0.68%27,500
2025-11-141,610.01,619.01,605.01,618.0+3.0+0.19%26,900
2025-11-131,640.01,640.01,613.01,615.0-26.0-1.58%29,800
2025-11-121,623.01,641.01,608.01,641.0+18.0+1.11%36,300
2025-11-111,654.01,654.01,616.01,623.0-26.0-1.58%55,400
2025-11-101,650.01,656.01,648.01,649.0-8.0-0.48%18,900
2025-11-071,660.01,660.01,642.01,657.0-4.0-0.24%11,200
2025-11-061,650.01,663.01,640.01,661.0+16.0+0.97%12,400
2025-11-051,658.01,659.01,613.01,645.0-25.0-1.50%38,200
2025-11-041,657.01,673.01,654.01,670.0+9.0+0.54%25,100
2025-10-311,685.01,685.01,652.01,661.0-18.0-1.07%20,400
2025-10-301,678.01,685.01,671.01,679.0-5.0-0.30%16,600
2025-10-291,706.01,706.01,676.01,684.0-7.0-0.41%22,100
2025-10-281,716.01,721.01,691.01,691.0-25.0-1.46%30,200
2025-10-271,730.01,736.01,708.01,716.0+4.0+0.23%29,300
2025-10-241,729.01,729.01,704.01,712.0-5.0-0.29%37,700
2025-10-231,722.01,729.01,706.01,717.0-2.0-0.12%41,500
2025-10-221,685.01,719.01,685.01,719.0+34.0+2.02%46,000
2025-10-211,697.01,697.01,675.01,685.0-9.0-0.53%25,700
2025-10-201,681.01,698.01,662.01,694.0+38.0+2.29%39,400
2025-10-171,688.01,691.01,656.01,656.0-23.0-1.37%36,000
2025-10-161,669.01,680.01,658.01,679.0+31.0+1.88%32,200
2025-10-151,634.01,655.01,619.01,648.0+29.0+1.79%38,400
2025-10-141,600.01,629.01,600.01,619.0-5.0-0.31%34,300
2025-10-101,655.01,655.01,624.01,624.0-24.0-1.46%27,900
2025-10-091,644.01,656.01,620.01,648.0+17.0+1.04%46,700
2025-10-081,575.01,636.01,575.01,631.0+46.0+2.90%55,700
2025-10-071,585.01,588.01,577.01,585.00.00.00%37,200
2025-10-061,617.01,617.01,579.01,585.0-3.0-0.19%57,300
2025-10-031,580.01,588.01,571.01,588.0+10.0+0.63%24,200
2025-10-021,586.01,588.01,571.01,578.0-8.0-0.50%19,400
2025-10-011,626.01,626.01,583.01,586.0-48.0-2.94%29,100
2025-09-301,650.01,650.01,616.01,634.0-16.0-0.97%35,500
2025-09-291,640.01,654.01,623.01,650.0+15.0+0.92%26,700
2025-09-261,638.01,638.01,620.01,635.00.00.00%14,000
2025-09-251,637.01,639.01,614.01,635.0+9.0+0.55%22,600
2025-09-241,615.01,626.01,605.01,626.0+22.0+1.37%29,700
2025-09-221,596.01,607.01,585.01,604.0+17.0+1.07%37,900
2025-09-191,598.01,598.01,582.01,587.0-11.0-0.69%25,900
2025-09-181,593.01,600.01,587.01,598.0+12.0+0.76%29,800
2025-09-171,568.01,590.01,563.01,586.0+17.0+1.08%31,800
2025-09-161,560.01,569.01,541.01,569.0+20.0+1.29%27,600
2025-09-121,566.01,569.01,545.01,549.0——16,600

直近120営業日分を表示