KabuInsight

共和レザー

3553
スタンダード/化学/KYOWA LEATHER CLOTH 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
2026-03-13994.01,009.0982.0986.0-14.0-1.40%168,200
2026-03-121,011.01,015.0993.01,000.0-23.0-2.25%102,500
2026-03-111,004.01,050.0995.01,023.0+33.0+3.33%302,200
2026-03-101,007.01,011.0980.0990.0-2.0-0.20%525,200
2026-03-091,115.01,145.0975.0992.0-173.0-14.85%1,374,000
2026-03-061,163.01,168.01,146.01,165.0-9.0-0.77%25,300
2026-03-051,171.01,194.01,171.01,174.0+33.0+2.89%24,700
2026-03-041,160.01,190.01,128.01,141.0-49.0-4.12%178,900
2026-03-031,190.01,205.01,170.01,190.0-10.0-0.83%110,200
2026-03-021,186.01,202.01,168.01,200.0-8.0-0.66%67,600
2026-02-271,179.01,212.01,175.01,208.0+30.0+2.55%64,400
2026-02-261,172.01,182.01,160.01,178.0+4.0+0.34%91,400
2026-02-251,171.01,175.01,154.01,174.0+8.0+0.69%43,600
2026-02-241,150.01,180.01,148.01,166.0+20.0+1.75%50,000
2026-02-201,158.01,165.01,142.01,146.0-14.0-1.21%37,200
2026-02-191,162.01,163.01,152.01,160.0-5.0-0.43%18,600
2026-02-181,149.01,166.01,144.01,165.0+22.0+1.92%37,200
2026-02-171,143.01,147.01,135.01,143.0+3.0+0.26%12,500
2026-02-161,137.01,154.01,129.01,140.0+3.0+0.26%31,400
2026-02-131,138.01,150.01,123.01,137.0-11.0-0.96%39,500
2026-02-121,157.01,167.01,148.01,148.0-4.0-0.35%22,400
2026-02-101,150.01,157.01,142.01,152.0+2.0+0.17%34,800
2026-02-091,139.01,159.01,105.01,150.0+16.0+1.41%121,900
2026-02-061,104.01,138.01,104.01,134.0+23.0+2.07%37,600
2026-02-051,116.01,128.01,102.01,111.0-2.0-0.18%31,900
2026-02-041,097.01,114.01,095.01,113.0+17.0+1.55%32,200
2026-02-031,099.01,101.01,089.01,096.0+10.0+0.92%17,500
2026-02-021,090.01,101.01,080.01,086.0-3.0-0.28%32,300
2026-01-301,082.01,105.01,081.01,089.00.00.00%49,400
2026-01-291,093.01,096.01,083.01,089.0-8.0-0.73%24,500
2026-01-281,105.01,105.01,088.01,097.0-9.0-0.81%59,100
2026-01-271,111.01,114.01,101.01,106.0-5.0-0.45%32,800
2026-01-261,107.01,115.01,087.01,111.0-8.0-0.71%81,100
2026-01-231,132.01,134.01,119.01,119.0-9.0-0.80%28,700
2026-01-221,118.01,135.01,107.01,128.0+21.0+1.90%45,500
2026-01-211,065.01,114.01,054.01,107.0+40.0+3.75%111,800
2026-01-201,076.01,076.01,064.01,067.0-12.0-1.11%14,600
2026-01-191,067.01,080.01,051.01,079.0+6.0+0.56%64,200
2026-01-161,085.01,090.01,069.01,073.0-14.0-1.29%43,400
2026-01-151,090.01,098.01,086.01,087.0-4.0-0.37%33,900
2026-01-141,098.01,098.01,084.01,091.0+7.0+0.65%39,400
2026-01-131,100.01,103.01,082.01,084.0-6.0-0.55%49,100
2026-01-091,070.01,090.01,070.01,090.0+23.0+2.16%36,700
2026-01-081,085.01,085.01,059.01,067.0-18.0-1.66%77,300
2026-01-071,082.01,087.01,071.01,085.0+3.0+0.28%48,300
2026-01-061,070.01,084.01,065.01,082.0+24.0+2.27%44,100
2026-01-051,065.01,068.01,052.01,058.0+10.0+0.95%29,800
2025-12-301,054.01,057.01,048.01,048.0-6.0-0.57%31,300
2025-12-291,050.01,060.01,042.01,054.0+11.0+1.05%51,000
2025-12-261,041.01,050.01,035.01,043.0+9.0+0.87%54,200
2025-12-251,030.01,041.01,026.01,034.0+10.0+0.98%55,000
2025-12-241,028.01,034.01,021.01,024.0-4.0-0.39%30,800
2025-12-23990.01,034.0990.01,028.0+37.0+3.73%122,500
2025-12-22989.0994.0984.0991.0+5.0+0.51%37,600
2025-12-19989.0996.0986.0986.0-5.0-0.50%37,900
2025-12-181,001.01,001.0990.0991.0-9.0-0.90%23,200
2025-12-171,000.01,014.0991.01,000.0-1.0-0.10%43,900
2025-12-161,002.01,008.0994.01,001.0+10.0+1.01%55,600
2025-12-15983.0992.0977.0991.0+8.0+0.81%48,200
2025-12-12972.0990.0971.0983.0+15.0+1.55%63,200
2025-12-11975.0975.0963.0968.0-6.0-0.62%47,400
2025-12-10975.0987.0973.0974.0+3.0+0.31%32,100
2025-12-09969.0978.0966.0971.0+2.0+0.21%46,300
2025-12-08971.0983.0964.0969.0-1.0-0.10%51,400
2025-12-05970.0977.0959.0970.0-1.0-0.10%95,600
2025-12-04960.0980.0952.0971.0+13.0+1.36%101,900
2025-12-03962.0969.0942.0958.0-7.0-0.73%213,000
2025-12-02880.0965.0876.0965.0+86.0+9.78%639,800
2025-12-01888.0888.0879.0879.0-4.0-0.45%20,900
2025-11-28876.0885.0876.0883.0+7.0+0.80%32,300
2025-11-27877.0880.0875.0876.0+5.0+0.57%35,100
2025-11-26866.0874.0866.0871.0+6.0+0.69%28,200
2025-11-25876.0876.0863.0865.0-8.0-0.92%31,300
2025-11-21860.0877.0860.0873.0+7.0+0.81%44,000
2025-11-20864.0869.0861.0866.0+11.0+1.29%34,200
2025-11-19863.0867.0855.0855.0-8.0-0.93%37,400
2025-11-18877.0877.0863.0863.0-14.0-1.60%41,000
2025-11-17871.0877.0869.0877.0+6.0+0.69%40,600
2025-11-14862.0871.0861.0871.0+8.0+0.93%55,500
2025-11-13865.0868.0862.0863.0-2.0-0.23%31,600
2025-11-12860.0869.0860.0865.0+2.0+0.23%18,200
2025-11-11862.0864.0858.0863.0+3.0+0.35%23,500
2025-11-10850.0860.0850.0860.0+10.0+1.18%45,300
2025-11-07845.0850.0842.0850.0+4.0+0.47%36,300
2025-11-06852.0852.0845.0846.0+1.0+0.12%24,200
2025-11-05851.0851.0839.0845.0-12.0-1.40%68,200
2025-11-04864.0864.0846.0857.0-16.0-1.83%84,100
2025-10-31879.0879.0866.0873.0-6.0-0.68%32,100
2025-10-30869.0879.0861.0879.0+16.0+1.85%53,800
2025-10-29875.0876.0863.0863.0-12.0-1.37%35,700
2025-10-28885.0890.0875.0875.0-11.0-1.24%35,800
2025-10-27882.0886.0881.0886.0+6.0+0.68%42,500
2025-10-24885.0885.0879.0880.0-3.0-0.34%22,000
2025-10-23875.0884.0873.0883.0+4.0+0.46%37,200
2025-10-22870.0882.0863.0879.0+7.0+0.80%62,300
2025-10-21872.0874.0866.0872.0+6.0+0.69%50,700
2025-10-20864.0868.0864.0866.0+7.0+0.81%36,900
2025-10-17862.0862.0856.0859.0-4.0-0.46%18,000
2025-10-16864.0865.0860.0863.0+3.0+0.35%23,000
2025-10-15848.0860.0848.0860.0+11.0+1.30%29,600
2025-10-14839.0853.0835.0849.0-5.0-0.59%102,200
2025-10-10873.0873.0850.0854.0-23.0-2.62%65,200
2025-10-09872.0877.0872.0877.0+5.0+0.57%29,100
2025-10-08873.0879.0872.0872.0+1.0+0.11%43,900
2025-10-07866.0871.0865.0871.0+11.0+1.28%37,200
2025-10-06865.0866.0855.0860.0+10.0+1.18%64,900
2025-10-03845.0854.0845.0850.0+4.0+0.47%43,600
2025-10-02839.0853.0838.0846.0+6.0+0.71%68,200
2025-10-01855.0855.0838.0840.0-16.0-1.87%111,300
2025-09-30866.0867.0852.0856.0-9.0-1.04%132,900
2025-09-29871.0872.0858.0865.0-26.0-2.92%146,000
2025-09-26893.0900.0890.0891.0-3.0-0.34%219,900
2025-09-25889.0895.0885.0894.0+10.0+1.13%86,700
2025-09-24886.0886.0879.0884.00.00.00%89,200
2025-09-22887.0888.0884.0884.0+1.0+0.11%56,300
2025-09-19885.0889.0878.0883.00.00.00%108,500
2025-09-18890.0890.0879.0883.0-7.0-0.79%104,900
2025-09-17900.0900.0888.0890.0-10.0-1.11%82,200
2025-09-16899.0902.0895.0900.0+1.0+0.11%82,800
2025-09-12895.0901.0893.0899.0——81,000

直近120営業日分を表示