KabuInsight

勤次郎

4013
グロース/情報･通信業/Kinjiro 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
2026-03-13700.0731.0700.0711.0-4.0-0.56%185,000
2026-03-12728.0730.0706.0715.0-26.0-3.51%122,300
2026-03-11750.0755.0732.0741.0-3.0-0.40%106,900
2026-03-10732.0749.0718.0744.0+24.0+3.33%175,500
2026-03-09719.0732.0697.0720.0-14.0-1.91%239,000
2026-03-06701.0742.0697.0734.0+36.0+5.16%204,000
2026-03-05683.0711.0682.0698.0+25.0+3.71%127,800
2026-03-04695.0704.0672.0673.0-32.0-4.54%216,600
2026-03-03707.0728.0705.0705.0-14.0-1.95%139,200
2026-03-02727.0738.0707.0719.0-23.0-3.10%187,400
2026-02-27741.0758.0728.0742.0+1.0+0.13%244,600
2026-02-26705.0746.0705.0741.0+44.0+6.31%276,700
2026-02-25700.0713.0695.0697.0+4.0+0.58%218,100
2026-02-24702.0702.0688.0693.0-9.0-1.28%237,200
2026-02-20699.0710.0693.0702.0-8.0-1.13%255,800
2026-02-19703.0718.0696.0710.0+5.0+0.71%156,000
2026-02-18719.0721.0701.0705.0-12.0-1.67%348,900
2026-02-17735.0751.0709.0717.0-10.0-1.38%265,300
2026-02-16729.0744.0709.0727.0+2.0+0.28%408,000
2026-02-13806.0810.0724.0725.0-86.0-10.60%978,600
2026-02-12890.0897.0802.0811.0-199.0-19.70%1,564,200
2026-02-10965.01,035.0945.01,010.0+75.0+8.02%584,600
2026-02-09920.0939.0892.0935.0+45.0+5.06%257,600
2026-02-06937.0941.0879.0890.0-59.0-6.22%343,000
2026-02-05955.0967.0936.0949.0-34.0-3.46%359,100
2026-02-041,022.01,029.0983.0983.0-52.0-5.02%267,100
2026-02-031,052.01,063.01,017.01,035.0-17.0-1.62%162,900
2026-02-021,058.01,077.01,047.01,052.0-31.0-2.86%116,800
2026-01-301,100.01,106.01,055.01,083.0-25.0-2.26%181,000
2026-01-291,098.01,121.01,090.01,108.0+7.0+0.64%157,400
2026-01-281,133.01,134.01,101.01,101.0-39.0-3.42%102,600
2026-01-271,161.01,161.01,111.01,140.0-42.0-3.55%187,400
2026-01-261,205.01,212.01,175.01,182.0-32.0-2.64%122,200
2026-01-231,225.01,230.01,198.01,214.0+4.0+0.33%100,400
2026-01-221,238.01,238.01,210.01,210.0-14.0-1.14%103,100
2026-01-211,249.01,249.01,206.01,224.0-31.0-2.47%147,500
2026-01-201,291.01,299.01,255.01,255.0-42.0-3.24%161,400
2026-01-191,300.01,311.01,280.01,297.0-6.0-0.46%58,500
2026-01-161,318.01,320.01,282.01,303.0-15.0-1.14%120,100
2026-01-151,292.01,318.01,274.01,318.0+26.0+2.01%77,900
2026-01-141,296.01,313.01,271.01,292.0-17.0-1.30%102,000
2026-01-131,361.01,365.01,295.01,309.0-26.0-1.95%118,900
2026-01-091,300.01,343.01,289.01,335.0+41.0+3.17%158,100
2026-01-081,247.01,314.01,247.01,294.0+61.0+4.95%183,200
2026-01-071,231.01,258.01,213.01,233.0+4.0+0.33%105,000
2026-01-061,229.01,269.01,222.01,229.0+18.0+1.49%141,700
2026-01-051,233.01,248.01,202.01,211.0-17.0-1.38%100,400
2025-12-301,245.01,266.01,228.01,228.0-31.0-2.46%55,400
2025-12-291,224.01,260.01,220.01,259.0+35.0+2.86%83,200
2025-12-261,224.01,240.01,212.01,224.0+6.0+0.49%97,100
2025-12-251,230.01,233.01,205.01,218.0-10.0-0.81%100,900
2025-12-241,236.01,240.01,220.01,228.0-18.0-1.44%64,800
2025-12-231,246.01,266.01,241.01,246.0-7.0-0.56%67,600
2025-12-221,258.01,264.01,242.01,253.0+4.0+0.32%46,200
2025-12-191,229.01,257.01,229.01,249.0+27.0+2.21%88,300
2025-12-181,181.01,229.01,179.01,222.0+31.0+2.60%85,000
2025-12-171,222.01,234.01,165.01,191.0-40.0-3.25%148,800
2025-12-161,212.01,248.01,211.01,231.0+13.0+1.07%83,900
2025-12-151,201.01,227.01,194.01,218.0+4.0+0.33%58,200
2025-12-121,216.01,242.01,211.01,214.0-4.0-0.33%93,500
2025-12-111,220.01,256.01,207.01,218.0+4.0+0.33%112,000
2025-12-101,257.01,268.01,205.01,214.0-56.0-4.41%161,800
2025-12-091,271.01,291.01,258.01,270.0-8.0-0.63%76,200
2025-12-081,253.01,297.01,241.01,278.0+8.0+0.63%116,200
2025-12-051,210.01,284.01,207.01,270.0+55.0+4.53%172,300
2025-12-041,231.01,257.01,207.01,215.0-16.0-1.30%102,100
2025-12-031,235.01,255.01,212.01,231.0+8.0+0.65%104,700
2025-12-021,235.01,276.01,217.01,223.0-13.0-1.05%191,600
2025-12-011,268.01,286.01,236.01,236.0-17.0-1.36%141,500
2025-11-281,275.01,284.01,250.01,253.0-11.0-0.87%77,200
2025-11-271,265.01,279.01,239.01,264.0+5.0+0.40%87,900
2025-11-261,298.01,298.01,253.01,259.0-41.0-3.15%88,400
2025-11-251,332.01,345.01,279.01,300.0-30.0-2.26%160,000
2025-11-211,219.01,335.01,211.01,330.0+81.0+6.49%251,700
2025-11-201,251.01,281.01,227.01,249.0+24.0+1.96%130,400
2025-11-191,300.01,329.01,220.01,225.0-105.0-7.89%278,700
2025-11-181,320.01,427.01,309.01,330.0+14.0+1.06%305,800
2025-11-171,238.01,333.01,176.01,316.0+77.0+6.21%312,800
2025-11-141,255.01,300.01,227.01,239.0-31.0-2.44%226,400
2025-11-131,286.01,335.01,226.01,270.0-11.0-0.86%717,200
2025-11-121,246.01,288.01,232.01,281.0+18.0+1.43%313,000
2025-11-111,235.01,263.01,211.01,263.0+58.0+4.81%213,200
2025-11-101,206.01,223.01,181.01,205.0+59.0+5.15%180,200
2025-11-071,127.01,154.01,122.01,146.0+19.0+1.69%125,800
2025-11-061,142.01,155.01,093.01,127.0-23.0-2.00%228,200
2025-11-051,162.01,183.01,117.01,150.0-35.0-2.95%217,700
2025-11-041,212.01,217.01,185.01,185.0-38.0-3.11%185,900
2025-10-311,244.01,249.01,201.01,223.0-1.0-0.08%100,600
2025-10-301,200.01,235.01,180.01,224.0+15.0+1.24%158,800
2025-10-291,255.01,268.01,196.01,209.0-46.0-3.67%162,000
2025-10-281,283.01,304.01,250.01,255.0-6.0-0.48%158,500
2025-10-271,234.01,276.01,233.01,261.0+34.0+2.77%117,200
2025-10-241,227.01,240.01,205.01,227.0+5.0+0.41%131,300
2025-10-231,258.01,263.01,221.01,222.0-45.0-3.55%100,800
2025-10-221,225.01,304.01,225.01,267.0+43.0+3.51%194,300
2025-10-211,274.01,274.01,213.01,224.0-51.0-4.00%250,000
2025-10-201,295.01,340.01,263.01,275.0-18.0-1.39%210,700
2025-10-171,291.01,304.01,261.01,293.0-11.0-0.84%150,900
2025-10-161,322.01,338.01,288.01,304.0-4.0-0.31%116,600
2025-10-151,283.01,320.01,267.01,308.0+18.0+1.40%126,400
2025-10-141,319.01,356.01,283.01,290.0-40.0-3.01%308,600
2025-10-101,326.01,345.01,295.01,330.0+4.0+0.30%253,700
2025-10-091,361.01,371.01,290.01,326.0-24.0-1.78%205,100
2025-10-081,270.01,368.01,270.01,350.0+56.0+4.33%227,400
2025-10-071,277.01,303.01,264.01,294.0+19.0+1.49%204,200
2025-10-061,314.01,320.01,213.01,275.0-37.0-2.82%541,600
2025-10-031,290.01,338.01,279.01,312.0+13.0+1.00%229,200
2025-10-021,356.01,373.01,281.01,299.0-54.0-3.99%424,000
2025-10-011,415.01,415.01,353.01,353.0-80.0-5.58%338,600
2025-09-301,350.01,454.01,328.01,433.0+83.0+6.15%411,800
2025-09-291,369.01,399.01,299.01,350.0-32.0-2.32%385,500
2025-09-261,478.01,501.01,381.01,382.0-109.0-7.31%421,800
2025-09-251,530.01,530.01,470.01,491.0-39.0-2.55%259,700
2025-09-241,457.01,530.01,400.01,530.0+79.0+5.44%350,100
2025-09-221,490.01,496.01,450.01,451.0-19.0-1.29%324,700
2025-09-191,453.01,485.01,431.01,470.0+47.0+3.30%518,300
2025-09-181,355.01,430.01,350.01,423.0+85.0+6.35%459,000
2025-09-171,340.01,341.01,316.01,338.0+1.0+0.07%217,600
2025-09-161,294.01,349.01,270.01,337.0+49.0+3.80%381,400
2025-09-121,280.01,297.01,230.01,288.0——267,000

直近120営業日分を表示