KabuInsight

北里コーポレーション

368A
プライム/精密機器/Kitazato 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
2026-03-131,380.01,401.01,379.01,392.0+2.0+0.14%86,800
2026-03-121,402.01,402.01,378.01,390.0-6.0-0.43%129,300
2026-03-111,419.01,419.01,395.01,396.0-8.0-0.57%76,500
2026-03-101,400.01,411.01,383.01,404.0+19.0+1.37%130,600
2026-03-091,385.01,400.01,362.01,385.0-63.0-4.35%228,300
2026-03-061,423.01,449.01,413.01,448.0+19.0+1.33%81,600
2026-03-051,429.01,444.01,420.01,429.0+21.0+1.49%141,300
2026-03-041,430.01,435.01,391.01,408.0-22.0-1.54%161,200
2026-03-031,491.01,493.01,427.01,430.0-44.0-2.99%229,100
2026-03-021,477.01,508.01,468.01,474.0-31.0-2.06%136,400
2026-02-271,492.01,508.01,488.01,505.0+29.0+1.96%112,400
2026-02-261,475.01,494.01,466.01,476.0+3.0+0.20%152,700
2026-02-251,503.01,522.01,473.01,473.0-24.0-1.60%145,900
2026-02-241,456.01,515.01,456.01,497.0+44.0+3.03%202,700
2026-02-201,494.01,496.01,452.01,453.0-66.0-4.34%254,600
2026-02-191,550.01,564.01,504.01,519.0-40.0-2.57%195,100
2026-02-181,550.01,568.01,537.01,559.0-6.0-0.38%106,300
2026-02-171,567.01,594.01,560.01,565.0+13.0+0.84%177,600
2026-02-161,526.01,569.01,523.01,552.0+26.0+1.70%220,700
2026-02-131,570.01,592.01,517.01,526.0-71.0-4.45%241,600
2026-02-121,568.01,619.01,543.01,597.0+29.0+1.85%311,700
2026-02-101,518.01,579.01,516.01,568.0+47.0+3.09%187,600
2026-02-091,535.01,535.01,479.01,521.0-16.0-1.04%404,000
2026-02-061,547.01,548.01,520.01,537.0+3.0+0.20%144,300
2026-02-051,537.01,562.01,532.01,534.0+17.0+1.12%172,000
2026-02-041,505.01,527.01,481.01,517.0+12.0+0.80%115,900
2026-02-031,474.01,509.01,474.01,505.0+33.0+2.24%102,000
2026-02-021,500.01,520.01,472.01,472.0-20.0-1.34%115,300
2026-01-301,490.01,503.01,481.01,492.0-10.0-0.67%153,900
2026-01-291,489.01,507.01,463.01,502.0+4.0+0.27%199,300
2026-01-281,515.01,515.01,476.01,498.0-33.0-2.16%249,100
2026-01-271,552.01,552.01,522.01,531.0-25.0-1.61%154,600
2026-01-261,575.01,589.01,547.01,556.0-47.0-2.93%159,600
2026-01-231,604.01,614.01,587.01,603.0+19.0+1.20%110,900
2026-01-221,569.01,609.01,555.01,584.0+41.0+2.66%186,100
2026-01-211,515.01,560.01,515.01,543.0+9.0+0.59%180,800
2026-01-201,559.01,569.01,526.01,534.0-13.0-0.84%179,500
2026-01-191,597.01,597.01,533.01,547.0-64.0-3.97%240,200
2026-01-161,599.01,611.01,568.01,611.0+12.0+0.75%161,100
2026-01-151,594.01,620.01,590.01,599.0-2.0-0.12%103,100
2026-01-141,609.01,627.01,593.01,601.0-20.0-1.23%147,600
2026-01-131,660.01,670.01,597.01,621.0-28.0-1.70%246,800
2026-01-091,660.01,682.01,625.01,649.0-11.0-0.66%203,300
2026-01-081,660.01,695.01,654.01,660.0+18.0+1.10%283,200
2026-01-071,586.01,643.01,586.01,642.0+53.0+3.34%254,600
2026-01-061,588.01,600.01,562.01,589.0+19.0+1.21%207,000
2026-01-051,566.01,580.01,551.01,570.0+5.0+0.32%91,100
2025-12-301,544.01,565.01,544.01,565.0+1.0+0.06%93,600
2025-12-291,566.01,567.01,537.01,564.0+35.0+2.29%123,800
2025-12-261,545.01,563.01,526.01,529.0-11.0-0.71%139,500
2025-12-251,527.01,550.01,524.01,540.0+13.0+0.85%125,900
2025-12-241,541.01,541.01,501.01,527.0-38.0-2.43%275,300
2025-12-231,546.01,604.01,546.01,565.0+8.0+0.51%327,300
2025-12-221,564.01,578.01,526.01,557.00.00.00%186,100
2025-12-191,569.01,573.01,525.01,557.0+28.0+1.83%128,400
2025-12-181,543.01,550.01,505.01,529.0-10.0-0.65%171,100
2025-12-171,461.01,547.01,460.01,539.0+84.0+5.77%275,300
2025-12-161,520.01,540.01,447.01,455.0-62.0-4.09%252,800
2025-12-151,520.01,543.01,504.01,517.0-10.0-0.65%137,400
2025-12-121,518.01,539.01,503.01,527.0+37.0+2.48%257,800
2025-12-111,501.01,509.01,477.01,490.0-9.0-0.60%154,300
2025-12-101,489.01,508.01,476.01,499.0+11.0+0.74%188,600
2025-12-091,477.01,500.01,476.01,488.0+5.0+0.34%137,500
2025-12-081,505.01,520.01,478.01,483.0-25.0-1.66%138,500
2025-12-051,510.01,521.01,489.01,508.0-8.0-0.53%85,700
2025-12-041,516.01,535.01,500.01,516.0-25.0-1.62%161,800
2025-12-031,481.01,569.01,480.01,541.0+80.0+5.48%238,600
2025-12-021,503.01,503.01,459.01,461.0-43.0-2.86%191,700
2025-12-011,549.01,550.01,482.01,504.0-62.0-3.96%286,000
2025-11-281,575.01,576.01,543.01,566.0-12.0-0.76%177,100
2025-11-271,585.01,623.01,566.01,578.0-5.0-0.32%384,900
2025-11-261,500.01,586.01,491.01,583.0+78.0+5.18%308,000
2025-11-251,555.01,555.01,504.01,505.0-28.0-1.83%243,200
2025-11-211,405.01,540.01,400.01,533.0+115.0+8.11%383,100
2025-11-201,461.01,472.01,406.01,418.0-29.0-2.00%189,400
2025-11-191,500.01,510.01,426.01,447.0-66.0-4.36%294,900
2025-11-181,506.01,557.01,501.01,513.0+8.0+0.53%430,600
2025-11-171,525.01,528.01,488.01,505.0-15.0-0.99%251,600
2025-11-141,451.01,529.01,449.01,520.0+138.0+9.99%702,700
2025-11-131,383.01,400.01,367.01,382.0-17.0-1.22%137,400
2025-11-121,350.01,402.01,347.01,399.0+58.0+4.33%184,800
2025-11-111,330.01,350.01,330.01,341.0+11.0+0.83%123,100
2025-11-101,345.01,347.01,329.01,330.0-2.0-0.15%77,300
2025-11-071,336.01,352.01,321.01,332.0-13.0-0.97%79,100
2025-11-061,329.01,358.01,323.01,345.0+20.0+1.51%121,300
2025-11-051,340.01,344.01,305.01,325.0-36.0-2.65%279,700
2025-11-041,360.01,367.01,340.01,361.0+2.0+0.15%135,200
2025-10-311,352.01,371.01,335.01,359.00.00.00%188,000
2025-10-301,354.01,370.01,350.01,359.00.00.00%133,300
2025-10-291,374.01,385.01,355.01,359.0-14.0-1.02%192,300
2025-10-281,417.01,423.01,367.01,373.0-45.0-3.17%169,800
2025-10-271,390.01,435.01,390.01,418.0+42.0+3.05%230,400
2025-10-241,370.01,385.01,367.01,376.0+6.0+0.44%139,200
2025-10-231,380.01,386.01,367.01,370.0-17.0-1.23%105,200
2025-10-221,381.01,409.01,376.01,387.0+6.0+0.43%123,700
2025-10-211,372.01,391.01,362.01,381.0+4.0+0.29%157,300
2025-10-201,372.01,394.01,363.01,377.0+7.0+0.51%125,800
2025-10-171,373.01,377.01,363.01,370.0-16.0-1.15%143,100
2025-10-161,397.01,405.01,370.01,386.0+5.0+0.36%203,800
2025-10-151,365.01,398.01,360.01,381.0+1.0+0.07%166,900
2025-10-141,402.01,421.01,353.01,380.0-57.0-3.97%384,700
2025-10-101,457.01,470.01,422.01,437.0-30.0-2.04%204,800
2025-10-091,500.01,505.01,456.01,467.0-22.0-1.48%143,200
2025-10-081,488.01,500.01,485.01,489.0-8.0-0.53%90,800
2025-10-071,530.01,537.01,496.01,497.0-13.0-0.86%141,100
2025-10-061,490.01,518.01,467.01,510.0+80.0+5.59%309,900
2025-10-031,448.01,457.01,430.01,430.0-9.0-0.63%107,400
2025-10-021,459.01,486.01,421.01,439.0+10.0+0.70%205,400
2025-10-011,490.01,497.01,427.01,429.0-51.0-3.45%307,500
2025-09-301,492.01,517.01,480.01,480.0-17.0-1.14%218,700
2025-09-291,525.01,530.01,481.01,497.0-29.0-1.90%258,900
2025-09-261,529.01,539.01,508.01,526.00.00.00%250,500
2025-09-251,584.01,584.01,521.01,526.0-41.0-2.62%327,200
2025-09-241,514.01,579.01,505.01,567.0+77.0+5.17%402,800
2025-09-221,503.01,512.01,487.01,490.0-10.0-0.67%166,700
2025-09-191,480.01,500.01,451.01,500.0+25.0+1.69%290,100
2025-09-181,478.01,478.01,449.01,475.0-12.0-0.81%207,500
2025-09-171,478.01,499.01,461.01,487.0+3.0+0.20%187,900
2025-09-161,444.01,484.01,442.01,484.0+42.0+2.91%236,800
2025-09-121,460.01,463.01,435.01,442.0——350,400

直近120営業日分を表示