KabuInsight

カヤック

3904
グロース/情報･通信業/KAYAC Inc.
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
2026-03-13443.0449.0440.0440.0+2.0+0.46%22,400
2026-03-12447.0447.0433.0438.0-9.0-2.01%22,900
2026-03-11448.0453.0439.0447.0+4.0+0.90%39,600
2026-03-10429.0443.0426.0443.0+17.0+3.99%42,000
2026-03-09431.0431.0411.0426.0-20.0-4.48%87,600
2026-03-06445.0448.0439.0446.0+2.0+0.45%29,500
2026-03-05432.0447.0432.0444.0+17.0+3.98%27,700
2026-03-04431.0435.0421.0427.0-11.0-2.51%51,500
2026-03-03454.0454.0437.0438.0-16.0-3.52%55,900
2026-03-02473.0473.0452.0454.0-16.0-3.40%57,700
2026-02-27468.0476.0465.0470.0+3.0+0.64%39,600
2026-02-26463.0469.0458.0467.0+4.0+0.86%30,800
2026-02-25472.0472.0461.0463.0-1.0-0.22%32,000
2026-02-24457.0467.0452.0464.0+5.0+1.09%61,200
2026-02-20471.0471.0455.0459.0-12.0-2.55%62,900
2026-02-19480.0480.0460.0471.0-5.0-1.05%96,900
2026-02-18502.0503.0472.0476.0-27.0-5.37%272,700
2026-02-17528.0528.0498.0503.0-95.0-15.89%439,300
2026-02-16559.0598.0548.0598.0+69.0+13.04%240,700
2026-02-13539.0548.0529.0529.0-16.0-2.94%48,400
2026-02-12532.0546.0523.0545.0+13.0+2.44%40,700
2026-02-10540.0542.0530.0532.0-8.0-1.48%25,600
2026-02-09540.0545.0532.0540.0+2.0+0.37%42,600
2026-02-06535.0542.0525.0538.0+2.0+0.37%42,100
2026-02-05529.0540.0526.0536.0+7.0+1.32%33,000
2026-02-04534.0535.0527.0529.0-3.0-0.56%17,800
2026-02-03533.0534.0525.0532.0+6.0+1.14%20,900
2026-02-02531.0535.0522.0526.0-3.0-0.57%25,400
2026-01-30528.0535.0525.0529.0-1.0-0.19%16,900
2026-01-29530.0531.0521.0530.0-1.0-0.19%22,500
2026-01-28533.0538.0521.0531.0-3.0-0.56%26,100
2026-01-27523.0535.0522.0534.0+12.0+2.30%18,000
2026-01-26540.0540.0522.0522.0-20.0-3.69%23,700
2026-01-23538.0542.0525.0542.0+4.0+0.74%16,000
2026-01-22530.0541.0530.0538.0+7.0+1.32%27,700
2026-01-21550.0550.0530.0531.0-20.0-3.63%47,400
2026-01-20550.0552.0544.0551.0+1.0+0.18%10,600
2026-01-19547.0555.0540.0550.0+4.0+0.73%17,400
2026-01-16534.0554.0532.0546.0+14.0+2.63%32,800
2026-01-15534.0538.0528.0532.0+1.0+0.19%20,100
2026-01-14518.0534.0512.0531.0+13.0+2.51%29,500
2026-01-13522.0522.0511.0518.0+2.0+0.39%30,200
2026-01-09513.0520.0512.0516.0+3.0+0.58%16,600
2026-01-08519.0519.0513.0513.0-6.0-1.16%13,000
2026-01-07512.0519.0509.0519.00.00.00%18,400
2026-01-06509.0522.0508.0519.0+13.0+2.57%24,700
2026-01-05502.0514.0499.0506.0+4.0+0.80%28,000
2025-12-30498.0507.0496.0502.0+1.0+0.20%35,900
2025-12-29510.0510.0499.0501.0-12.0-2.34%43,800
2025-12-26516.0519.0505.0513.0-6.0-1.16%42,400
2025-12-25517.0522.0515.0519.0+2.0+0.39%27,400
2025-12-24517.0522.0516.0517.0-5.0-0.96%21,100
2025-12-23513.0524.0513.0522.0+3.0+0.58%25,400
2025-12-22532.0533.0512.0519.0-13.0-2.44%63,000
2025-12-19546.0553.0532.0532.0-14.0-2.56%41,400
2025-12-18545.0550.0538.0546.0-4.0-0.73%14,900
2025-12-17537.0554.0537.0550.0+15.0+2.80%40,600
2025-12-16554.0555.0532.0535.0-19.0-3.43%28,100
2025-12-15523.0554.0523.0554.0+26.0+4.92%30,100
2025-12-12530.0538.0528.0528.0-3.0-0.56%15,600
2025-12-11532.0537.0526.0531.0-5.0-0.93%19,000
2025-12-10522.0537.0520.0536.0+5.0+0.94%31,100
2025-12-09538.0538.0526.0531.0-8.0-1.48%24,900
2025-12-08529.0550.0521.0539.0+8.0+1.51%34,400
2025-12-05552.0552.0525.0531.0-22.0-3.98%61,800
2025-12-04571.0584.0551.0553.0-18.0-3.15%45,900
2025-12-03597.0599.0571.0571.0-7.0-1.21%46,100
2025-12-02569.0606.0569.0578.0+12.0+2.12%118,300
2025-12-01575.0576.0555.0566.0-12.0-2.08%66,000
2025-11-28598.0598.0569.0578.0-22.0-3.67%131,300
2025-11-27569.0600.0565.0600.0+41.0+7.33%257,500
2025-11-26564.0576.0544.0559.0+15.0+2.76%194,700
2025-11-25501.0570.0501.0544.0+48.0+9.68%377,300
2025-11-21495.0497.0490.0496.0+1.0+0.20%36,800
2025-11-20489.0496.0478.0495.0+6.0+1.23%82,800
2025-11-19489.0491.0480.0489.0-2.0-0.41%42,100
2025-11-18481.0491.0473.0491.0+4.0+0.82%55,400
2025-11-17483.0488.0466.0487.0+4.0+0.83%84,500
2025-11-14492.0509.0476.0483.0+39.0+8.78%360,700
2025-11-13443.0450.0440.0444.0+4.0+0.91%25,700
2025-11-12436.0443.0430.0440.0+4.0+0.92%19,400
2025-11-11434.0438.0427.0436.0+3.0+0.69%9,200
2025-11-10430.0434.0428.0433.0+4.0+0.93%8,400
2025-11-07433.0433.0429.0429.0-4.0-0.92%2,800
2025-11-06430.0433.0426.0433.0+4.0+0.93%9,600
2025-11-05436.0436.0428.0429.0-1.0-0.23%4,600
2025-11-04432.0437.0430.0430.0-9.0-2.05%5,400
2025-10-31428.0440.0423.0439.0+13.0+3.05%37,400
2025-10-30431.0432.0420.0426.0-6.0-1.39%35,600
2025-10-29434.0436.0432.0432.0-2.0-0.46%7,700
2025-10-28437.0438.0434.0434.0-3.0-0.69%7,000
2025-10-27437.0443.0437.0437.0-1.0-0.23%5,200
2025-10-24440.0445.0437.0438.00.00.00%5,600
2025-10-23444.0445.0438.0438.0-7.0-1.57%8,100
2025-10-22440.0445.0437.0445.0+2.0+0.45%11,000
2025-10-21443.0447.0438.0443.0-3.0-0.67%16,500
2025-10-20441.0447.0441.0446.0+7.0+1.59%11,100
2025-10-17448.0448.0438.0439.0-8.0-1.79%5,400
2025-10-16440.0448.0440.0447.0+5.0+1.13%16,400
2025-10-15436.0442.0436.0442.0+12.0+2.79%5,000
2025-10-14437.0441.0430.0430.0-20.0-4.44%23,500
2025-10-10450.0452.0436.0450.00.00.00%33,700
2025-10-09449.0452.0447.0450.0+1.0+0.22%13,400
2025-10-08453.0457.0448.0449.0-5.0-1.10%14,600
2025-10-07451.0459.0449.0454.0+1.0+0.22%11,100
2025-10-06453.0454.0449.0453.0+3.0+0.67%19,500
2025-10-03452.0457.0449.0450.0-2.0-0.44%10,000
2025-10-02453.0460.0450.0452.0+2.0+0.44%12,600
2025-10-01465.0465.0450.0450.0-13.0-2.81%30,700
2025-09-30466.0470.0462.0463.0-3.0-0.64%11,100
2025-09-29475.0476.0466.0466.0-9.0-1.89%12,500
2025-09-26476.0480.0471.0475.0-5.0-1.04%14,800
2025-09-25480.0480.0476.0480.00.00.00%12,000
2025-09-24477.0480.0471.0480.0+3.0+0.63%9,700
2025-09-22478.0482.0472.0477.0+1.0+0.21%19,900
2025-09-19480.0480.0467.0476.0-2.0-0.42%18,700
2025-09-18467.0478.0459.0478.0+11.0+2.36%35,000
2025-09-17471.0471.0464.0467.0-2.0-0.43%10,800
2025-09-16470.0471.0466.0469.0+1.0+0.21%8,700
2025-09-12480.0480.0468.0468.0——21,100

直近120営業日分を表示