KabuInsight

協立情報通信

3670
スタンダード/情報･通信業/Kyoritsu Computer & Communication 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
2026-03-132,093.02,096.02,091.02,091.0-4.0-0.19%1,100
2026-03-122,124.02,124.02,095.02,095.0-31.0-1.46%1,300
2026-03-112,122.02,126.02,103.02,126.0+2.0+0.09%1,400
2026-03-102,119.02,124.02,090.02,124.0+54.0+2.61%900
2026-03-092,062.02,070.02,050.02,070.0-49.0-2.31%4,000
2026-03-062,119.02,119.02,074.02,119.00.00.00%1,600
2026-03-052,062.02,124.02,062.02,119.0+62.0+3.01%800
2026-03-042,103.02,103.02,057.02,057.0-46.0-2.19%2,700
2026-03-032,107.02,150.02,103.02,103.0-27.0-1.27%2,300
2026-03-022,108.02,130.02,099.02,130.0+6.0+0.28%1,400
2026-02-272,130.02,130.02,124.02,124.0+24.0+1.14%500
2026-02-262,097.02,115.02,097.02,100.0+10.0+0.48%1,100
2026-02-252,149.02,149.02,090.02,090.0-59.0-2.75%3,100
2026-02-242,138.02,150.02,138.02,149.0+31.0+1.46%2,100
2026-02-202,141.02,141.02,118.02,118.0+5.0+0.24%1,000
2026-02-192,100.02,162.02,084.02,113.0+29.0+1.39%5,000
2026-02-182,040.02,088.02,037.02,084.0+47.0+2.31%4,100
2026-02-172,095.02,300.02,037.02,037.0-58.0-2.77%52,600
2026-02-162,108.02,140.02,091.02,095.00.00.00%3,400
2026-02-132,135.02,135.02,095.02,095.0-51.0-2.38%3,500
2026-02-122,170.02,170.02,140.02,146.0+6.0+0.28%16,400
2026-02-102,114.02,157.02,091.02,140.0+42.0+2.00%10,100
2026-02-092,090.02,121.02,071.02,098.0+18.0+0.87%4,800
2026-02-062,083.02,100.02,080.02,080.0-19.0-0.91%2,100
2026-02-052,080.02,099.02,080.02,099.0+18.0+0.86%500
2026-02-042,110.02,110.02,080.02,081.00.00.00%800
2026-02-032,099.02,108.02,081.02,081.0-9.0-0.43%3,300
2026-02-022,059.02,120.02,056.02,090.0-50.0-2.34%12,800
2026-01-302,126.02,142.02,126.02,140.0+2.0+0.09%1,400
2026-01-292,145.02,145.02,123.02,138.0+23.0+1.09%800
2026-01-282,115.02,115.02,115.02,115.0+9.0+0.43%800
2026-01-272,123.02,123.02,106.02,106.0-14.0-0.66%600
2026-01-262,105.02,120.02,103.02,120.0-1.0-0.05%1,700
2026-01-232,144.02,144.02,121.02,121.0-23.0-1.07%1,400
2026-01-222,115.02,150.02,113.02,144.0+6.0+0.28%1,500
2026-01-212,146.02,155.02,138.02,138.0-17.0-0.79%1,300
2026-01-202,160.02,160.02,150.02,155.0-5.0-0.23%1,200
2026-01-192,140.02,160.02,139.02,160.0+29.0+1.36%1,700
2026-01-162,135.02,135.02,116.02,131.0+1.0+0.05%1,300
2026-01-152,160.02,160.02,111.02,130.0-30.0-1.39%1,600
2026-01-142,177.02,179.02,120.02,160.0+30.0+1.41%2,900
2026-01-132,120.02,200.02,105.02,130.0+41.0+1.96%11,000
2026-01-092,080.02,101.02,079.02,089.0+19.0+0.92%2,900
2026-01-082,106.02,106.02,056.02,070.00.00.00%2,600
2026-01-072,062.02,095.02,061.02,070.00.00.00%1,600
2026-01-062,093.02,120.02,069.02,070.0-10.0-0.48%6,600
2026-01-052,065.02,093.02,050.02,080.0+49.0+2.41%5,200
2025-12-302,012.02,038.02,012.02,031.0+19.0+0.94%1,600
2025-12-292,021.02,076.02,012.02,012.0-21.0-1.03%7,000
2025-12-262,026.02,033.02,016.02,033.0+16.0+0.79%3,700
2025-12-252,031.02,032.02,008.02,017.0-11.0-0.54%4,900
2025-12-241,988.02,028.01,986.02,028.0+33.0+1.65%3,500
2025-12-231,998.01,998.01,983.01,995.0+8.0+0.40%4,900
2025-12-222,053.02,053.01,987.01,987.0-63.0-3.07%16,500
2025-12-192,065.02,072.02,021.02,050.0-65.0-3.07%18,300
2025-12-182,028.02,197.02,026.02,115.0+167.0+8.57%125,100
2025-12-171,947.01,948.01,930.01,948.0+1.0+0.05%1,700
2025-12-161,934.01,947.01,930.01,947.0+2.0+0.10%1,100
2025-12-151,930.01,945.01,922.01,945.0+16.0+0.83%1,500
2025-12-121,931.02,000.01,922.01,929.0-6.0-0.31%10,200
2025-12-111,942.01,942.01,930.01,935.0-12.0-0.62%1,100
2025-12-101,945.01,947.01,945.01,947.00.00.00%1,000
2025-12-091,950.01,955.01,947.01,947.0-3.0-0.15%2,100
2025-12-081,954.01,954.01,947.01,950.0-4.0-0.20%1,500
2025-12-051,949.01,956.01,948.01,954.0-15.0-0.76%1,000
2025-12-041,968.01,969.01,936.01,969.0+9.0+0.46%1,800
2025-12-031,951.01,960.01,925.01,960.0+10.0+0.51%4,900
2025-12-021,996.01,996.01,944.01,950.0-30.0-1.52%1,000
2025-12-011,969.01,980.01,963.01,980.0+11.0+0.56%1,900
2025-11-281,956.01,977.01,954.01,969.0+13.0+0.66%3,100
2025-11-271,950.01,990.01,950.01,956.0+4.0+0.20%2,200
2025-11-261,963.01,965.01,935.01,952.0-10.0-0.51%3,900
2025-11-251,971.01,971.01,961.01,962.0-9.0-0.46%1,100
2025-11-211,960.01,971.01,960.01,971.0+7.0+0.36%1,200
2025-11-201,965.01,965.01,964.01,964.0-1.0-0.05%1,200
2025-11-191,986.01,986.01,965.01,965.0-21.0-1.06%2,700
2025-11-181,986.02,002.01,951.01,986.0-6.0-0.30%3,500
2025-11-172,035.02,035.01,985.01,992.0-38.0-1.87%4,200
2025-11-142,077.02,085.02,030.02,030.0-47.0-2.26%4,700
2025-11-132,151.02,151.02,068.02,077.0-74.0-3.44%25,700
2025-11-122,081.02,151.02,081.02,151.0+75.0+3.61%17,500
2025-11-112,040.02,082.01,985.02,076.0+41.0+2.01%5,700
2025-11-102,096.02,098.02,035.02,035.0-33.0-1.60%4,700
2025-11-072,039.02,092.02,023.02,068.0+57.0+2.83%6,900
2025-11-061,980.02,095.01,978.02,011.0+55.0+2.81%8,500
2025-11-051,923.02,149.01,923.01,956.0+33.0+1.72%17,900
2025-11-041,920.01,940.01,916.01,923.0-17.0-0.88%1,100
2025-10-311,928.01,940.01,928.01,940.0+11.0+0.57%400
2025-10-301,937.01,937.01,929.01,929.0-7.0-0.36%400
2025-10-291,964.01,973.01,935.01,936.0-28.0-1.43%3,200
2025-10-282,009.02,009.01,954.01,964.0-45.0-2.24%2,600
2025-10-272,037.02,037.01,996.02,009.0-13.0-0.64%4,500
2025-10-242,033.02,033.02,021.02,022.0-11.0-0.54%1,800
2025-10-232,041.02,041.02,021.02,033.0-8.0-0.39%900
2025-10-222,025.02,048.02,025.02,041.0+16.0+0.79%1,200
2025-10-212,042.02,043.02,025.02,025.0-17.0-0.83%2,400
2025-10-202,022.02,042.02,015.02,042.0+20.0+0.99%5,400
2025-10-172,038.02,038.02,022.02,022.0-20.0-0.98%1,600
2025-10-162,060.02,060.02,025.02,042.0-33.0-1.59%2,100
2025-10-152,076.02,077.02,035.02,075.0-5.0-0.24%1,900
2025-10-142,068.02,090.02,068.02,080.0-38.0-1.79%900
2025-10-102,085.02,118.02,060.02,118.0+2.0+0.09%1,800
2025-10-092,101.02,116.02,097.02,116.00.00.00%1,400
2025-10-082,117.02,117.02,073.02,116.0-5.0-0.24%600
2025-10-072,065.02,121.02,065.02,121.0+44.0+2.12%1,300
2025-10-062,080.02,130.02,036.02,077.0-3.0-0.14%4,800
2025-10-032,085.02,090.02,080.02,080.0-3.0-0.14%1,300
2025-10-022,101.02,101.02,083.02,083.0-18.0-0.86%300
2025-10-012,105.02,105.02,101.02,101.0-7.0-0.33%1,600
2025-09-302,118.02,118.02,108.02,108.0-10.0-0.47%500
2025-09-292,118.02,118.02,118.02,118.0+3.0+0.14%300
2025-09-262,132.02,140.02,107.02,115.0-30.0-1.40%4,500
2025-09-252,137.02,147.02,137.02,145.0-42.0-1.92%1,200
2025-09-242,157.02,187.02,140.02,187.0+28.0+1.30%1,100
2025-09-222,145.02,195.02,145.02,159.0+14.0+0.65%1,000
2025-09-192,188.02,188.02,145.02,145.0-52.0-2.37%4,200
2025-09-182,206.02,206.02,187.02,197.0-7.0-0.32%6,800
2025-09-172,223.02,225.02,200.02,204.0-19.0-0.85%2,500
2025-09-162,262.02,290.02,223.02,223.0-50.0-2.20%4,700
2025-09-122,280.02,284.02,242.02,273.0——3,300

直近120営業日分を表示