KabuInsight

Ｋａｉｚｅｎ　Ｐｌａｔｆｏｒｍ

4170
グロース/情報･通信業/Kaizen Platform,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
2026-03-13164.0167.0163.0163.0-3.0-1.81%207,500
2026-03-12170.0170.0165.0166.0-5.0-2.92%148,800
2026-03-11171.0173.0171.0171.0+1.0+0.59%94,500
2026-03-10169.0171.0167.0170.0+6.0+3.66%153,300
2026-03-09164.0167.0160.0164.0-8.0-4.65%370,100
2026-03-06168.0173.0167.0172.00.00.00%117,600
2026-03-05166.0173.0165.0172.0+14.0+8.86%298,100
2026-03-04162.0167.0156.0158.0-8.0-4.82%442,000
2026-03-03174.0174.0165.0166.0-7.0-4.05%265,100
2026-03-02175.0176.0169.0173.0-4.0-2.26%236,800
2026-02-27176.0179.0176.0177.0+3.0+1.72%282,900
2026-02-26171.0176.0171.0174.0+4.0+2.35%155,000
2026-02-25168.0173.0167.0170.0+3.0+1.80%121,700
2026-02-24172.0172.0165.0167.0-5.0-2.91%245,900
2026-02-20176.0176.0171.0172.0-5.0-2.82%216,800
2026-02-19176.0177.0172.0177.00.00.00%221,500
2026-02-18177.0178.0172.0177.0+1.0+0.57%364,400
2026-02-17175.0219.0175.0176.0+6.0+3.53%3,649,600
2026-02-16185.0185.0169.0170.0-24.0-12.37%605,700
2026-02-13195.0199.0191.0194.0-5.0-2.51%180,000
2026-02-12201.0201.0197.0199.0-2.0-1.00%226,100
2026-02-10199.0203.0198.0201.0+2.0+1.01%164,100
2026-02-09198.0200.0195.0199.0+4.0+2.05%102,300
2026-02-06193.0195.0191.0195.0+2.0+1.04%135,500
2026-02-05195.0197.0192.0193.0-2.0-1.03%88,300
2026-02-04198.0202.0195.0195.0-5.0-2.50%139,400
2026-02-03198.0203.0195.0200.0+4.0+2.04%165,800
2026-02-02193.0199.0192.0196.0+4.0+2.08%190,900
2026-01-30197.0199.0191.0192.0-7.0-3.52%225,100
2026-01-29200.0206.0197.0199.0+1.0+0.51%303,300
2026-01-28211.0212.0196.0198.0-13.0-6.16%400,300
2026-01-27216.0222.0208.0211.0-8.0-3.65%725,800
2026-01-26209.0240.0201.0219.0+29.0+15.26%3,578,200
2026-01-23188.0191.0187.0190.0+5.0+2.70%74,600
2026-01-22182.0185.0180.0185.0+4.0+2.21%46,200
2026-01-21183.0183.0179.0181.0-4.0-2.16%45,800
2026-01-20188.0188.0182.0185.0-3.0-1.60%64,800
2026-01-19187.0191.0185.0188.0+2.0+1.08%144,100
2026-01-16183.0186.0182.0186.0+3.0+1.64%82,400
2026-01-15183.0185.0182.0183.0-1.0-0.54%53,500
2026-01-14182.0186.0179.0184.0+2.0+1.10%108,000
2026-01-13185.0185.0180.0182.0+2.0+1.11%73,300
2026-01-09183.0183.0178.0180.00.00.00%84,000
2026-01-08177.0182.0174.0180.0+4.0+2.27%120,900
2026-01-07172.0176.0171.0176.0+2.0+1.15%75,600
2026-01-06173.0176.0172.0174.0+1.0+0.58%69,300
2026-01-05175.0176.0173.0173.00.00.00%63,000
2025-12-30172.0174.0171.0173.00.00.00%36,400
2025-12-29177.0177.0172.0173.0-3.0-1.70%87,900
2025-12-26174.0178.0174.0176.0+2.0+1.15%90,500
2025-12-25172.0175.0171.0174.0+1.0+0.58%94,400
2025-12-24173.0174.0171.0173.00.00.00%80,400
2025-12-23172.0173.0171.0173.0+1.0+0.58%83,900
2025-12-22172.0174.0171.0172.00.00.00%63,600
2025-12-19169.0174.0169.0172.0+2.0+1.18%80,200
2025-12-18170.0171.0166.0170.00.00.00%92,100
2025-12-17172.0173.0170.0170.0-2.0-1.16%44,100
2025-12-16172.0174.0171.0172.0-1.0-0.58%54,200
2025-12-15173.0174.0172.0173.00.00.00%48,800
2025-12-12175.0175.0173.0173.00.00.00%36,400
2025-12-11178.0179.0173.0173.0-5.0-2.81%57,000
2025-12-10173.0178.0172.0178.0+6.0+3.49%59,300
2025-12-09174.0176.0172.0172.0-4.0-2.27%51,200
2025-12-08175.0176.0174.0176.0+1.0+0.57%53,500
2025-12-05179.0180.0174.0175.0-5.0-2.78%62,000
2025-12-04178.0181.0178.0180.0-2.0-1.10%68,000
2025-12-03183.0183.0180.0182.0-1.0-0.55%83,800
2025-12-02185.0186.0183.0183.0-1.0-0.54%57,800
2025-12-01189.0190.0184.0184.0-5.0-2.65%61,300
2025-11-28187.0191.0186.0189.0+2.0+1.07%127,800
2025-11-27184.0187.0183.0187.0+4.0+2.19%51,600
2025-11-26183.0185.0183.0183.00.00.00%56,000
2025-11-25188.0190.0183.0183.0-3.0-1.61%54,300
2025-11-21189.0190.0186.0186.0-6.0-3.13%72,200
2025-11-20183.0193.0183.0192.0+9.0+4.92%92,300
2025-11-19182.0186.0182.0183.00.00.00%58,500
2025-11-18185.0186.0182.0183.0-2.0-1.08%133,800
2025-11-17194.0195.0184.0185.0-13.0-6.57%268,100
2025-11-14189.0198.0184.0198.0+22.0+12.50%539,600
2025-11-13183.0183.0175.0176.0-8.0-4.35%143,600
2025-11-12182.0186.0182.0184.00.00.00%75,100
2025-11-11184.0184.0179.0184.0+1.0+0.55%92,700
2025-11-10179.0184.0178.0183.0+6.0+3.39%68,000
2025-11-07177.0178.0174.0177.0+2.0+1.14%53,000
2025-11-06178.0178.0172.0175.0+2.0+1.16%73,800
2025-11-05175.0175.0169.0173.0-3.0-1.70%113,000
2025-11-04177.0177.0174.0176.0-1.0-0.56%52,800
2025-10-31177.0179.0175.0177.0+1.0+0.57%70,400
2025-10-30172.0176.0172.0176.0+3.0+1.73%96,700
2025-10-29175.0178.0171.0173.0-1.0-0.57%134,600
2025-10-28178.0179.0174.0174.0-6.0-3.33%78,300
2025-10-27179.0182.0179.0180.0+2.0+1.12%52,400
2025-10-24182.0182.0177.0178.0-2.0-1.11%83,900
2025-10-23182.0182.0179.0180.0-4.0-2.17%81,400
2025-10-22181.0185.0180.0184.0+4.0+2.22%113,400
2025-10-21183.0183.0179.0180.0-1.0-0.55%119,800
2025-10-20178.0182.0178.0181.0+7.0+4.02%112,800
2025-10-17180.0180.0174.0174.0-6.0-3.33%47,800
2025-10-16182.0182.0179.0180.00.00.00%55,200
2025-10-15174.0180.0174.0180.0+8.0+4.65%72,900
2025-10-14174.0177.0170.0172.0-6.0-3.37%276,700
2025-10-10184.0184.0178.0178.0-8.0-4.30%154,900
2025-10-09185.0187.0182.0186.0+1.0+0.54%71,800
2025-10-08185.0188.0183.0185.0+1.0+0.54%111,600
2025-10-07184.0186.0181.0184.00.00.00%104,600
2025-10-06191.0191.0184.0184.0+1.0+0.55%113,600
2025-10-03181.0185.0178.0183.0+2.0+1.10%122,800
2025-10-02186.0187.0180.0181.0-6.0-3.21%213,200
2025-10-01191.0191.0187.0187.0-5.0-2.60%154,400
2025-09-30193.0194.0191.0192.0-1.0-0.52%98,900
2025-09-29203.0203.0193.0193.0-11.0-5.39%218,000
2025-09-26203.0211.0202.0204.0+2.0+0.99%197,200
2025-09-25204.0206.0202.0202.0-2.0-0.98%121,500
2025-09-24213.0213.0204.0204.0-10.0-4.67%223,000
2025-09-22203.0219.0202.0214.0+14.0+7.00%406,000
2025-09-19201.0201.0194.0200.0+4.0+2.04%174,300
2025-09-18201.0202.0196.0196.0-5.0-2.49%132,600
2025-09-17199.0204.0198.0201.0+1.0+0.50%128,700
2025-09-16202.0203.0199.0200.0-4.0-1.96%185,700
2025-09-12203.0205.0200.0204.0——128,100

直近120営業日分を表示