KabuInsight

くふうカンパニーホールディングス

4376
グロース/情報･通信業/Kufu Company Holdings 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
2026-03-13156.0159.0156.0157.0-1.0-0.63%45,700
2026-03-12159.0159.0157.0158.0-2.0-1.25%11,100
2026-03-11157.0160.0155.0160.0+1.0+0.63%35,100
2026-03-10158.0159.0155.0159.0-1.0-0.63%162,500
2026-03-09165.0165.0157.0160.0-6.0-3.61%27,300
2026-03-06164.0166.0163.0166.0+3.0+1.84%21,500
2026-03-05163.0164.0161.0163.0+3.0+1.88%10,900
2026-03-04160.0161.0155.0160.0-3.0-1.84%34,300
2026-03-03169.0170.0163.0163.0-8.0-4.68%23,500
2026-03-02172.0173.0171.0171.0-3.0-1.72%7,100
2026-02-27173.0174.0170.0174.0+1.0+0.58%15,800
2026-02-26173.0175.0171.0173.00.00.00%16,100
2026-02-25169.0174.0169.0173.0+2.0+1.17%18,800
2026-02-24172.0175.0170.0171.0-3.0-1.72%60,000
2026-02-20171.0175.0170.0174.0-1.0-0.57%27,000
2026-02-19173.0175.0172.0175.0+2.0+1.16%50,300
2026-02-18178.0178.0169.0173.0-5.0-2.81%56,600
2026-02-17172.0178.0169.0178.0+15.0+9.20%218,500
2026-02-16163.0165.0161.0163.0+3.0+1.88%49,400
2026-02-13160.0162.0157.0160.0-2.0-1.23%39,200
2026-02-12163.0163.0160.0162.0+2.0+1.25%12,500
2026-02-10161.0161.0159.0160.00.00.00%12,000
2026-02-09159.0161.0159.0160.0+2.0+1.27%7,900
2026-02-06159.0161.0158.0158.0-2.0-1.25%20,800
2026-02-05161.0161.0159.0160.00.00.00%17,800
2026-02-04157.0160.0157.0160.0+2.0+1.27%20,200
2026-02-03156.0158.0155.0158.0+1.0+0.64%13,400
2026-02-02157.0158.0155.0157.0-1.0-0.63%29,600
2026-01-30156.0159.0155.0158.0+3.0+1.94%24,300
2026-01-29160.0161.0151.0155.0-10.0-6.06%127,800
2026-01-28167.0167.0164.0165.0-2.0-1.20%14,600
2026-01-27167.0167.0165.0167.00.00.00%7,200
2026-01-26168.0168.0165.0167.0-1.0-0.60%12,000
2026-01-23165.0168.0164.0168.0+3.0+1.82%16,600
2026-01-22166.0166.0164.0165.0+2.0+1.23%8,100
2026-01-21165.0166.0163.0163.0-2.0-1.21%11,100
2026-01-20168.0168.0165.0165.0-1.0-0.60%12,700
2026-01-19167.0167.0164.0166.0+1.0+0.61%13,300
2026-01-16167.0167.0164.0165.0+1.0+0.61%20,000
2026-01-15167.0167.0163.0164.00.00.00%17,500
2026-01-14161.0166.0161.0164.0-2.0-1.20%38,700
2026-01-13162.0166.0160.0166.0+4.0+2.47%52,300
2026-01-09157.0162.0157.0162.0+4.0+2.53%28,800
2026-01-08161.0161.0158.0158.0-3.0-1.86%49,900
2026-01-07161.0162.0158.0161.0-3.0-1.83%43,000
2026-01-06166.0166.0161.0164.0-1.0-0.61%26,000
2026-01-05163.0165.0161.0165.0+2.0+1.23%20,500
2025-12-30156.0165.0156.0163.0+5.0+3.16%96,200
2025-12-29152.0161.0152.0158.0+7.0+4.64%71,700
2025-12-26157.0160.0149.0151.0-4.0-2.58%384,900
2025-12-25158.0159.0155.0155.0-5.0-3.13%97,200
2025-12-24163.0164.0158.0160.0-3.0-1.84%123,400
2025-12-23166.0166.0163.0163.0-3.0-1.81%42,400
2025-12-22167.0169.0164.0166.0-3.0-1.78%59,600
2025-12-19163.0169.0160.0169.0+4.0+2.42%74,700
2025-12-18167.0168.0163.0165.0-3.0-1.79%59,500
2025-12-17168.0169.0167.0168.00.00.00%75,700
2025-12-16170.0170.0168.0168.0-5.0-2.89%47,500
2025-12-15173.0180.0170.0173.0+1.0+0.58%37,000
2025-12-12175.0179.0168.0172.0-3.0-1.71%136,000
2025-12-11171.0178.0170.0175.0+4.0+2.34%64,100
2025-12-10172.0173.0166.0171.00.00.00%120,300
2025-12-09168.0175.0167.0171.0+3.0+1.79%66,200
2025-12-08170.0172.0166.0168.0-3.0-1.75%77,900
2025-12-05172.0172.0169.0171.0-1.0-0.58%19,900
2025-12-04170.0173.0170.0172.0+1.0+0.58%27,500
2025-12-03170.0172.0167.0171.0-3.0-1.72%43,800
2025-12-02175.0176.0173.0174.0-2.0-1.14%9,500
2025-12-01180.0180.0175.0176.0-3.0-1.68%19,700
2025-11-28178.0179.0176.0179.0+1.0+0.56%15,700
2025-11-27176.0179.0175.0178.0+3.0+1.71%14,100
2025-11-26179.0181.0175.0175.0-6.0-3.31%43,000
2025-11-25180.0185.0178.0181.0+3.0+1.69%17,600
2025-11-21175.0179.0175.0178.0+2.0+1.14%4,800
2025-11-20179.0179.0176.0176.0-1.0-0.56%10,900
2025-11-19180.0180.0176.0177.0-3.0-1.67%14,600
2025-11-18179.0180.0175.0180.0+2.0+1.12%12,300
2025-11-17180.0181.0177.0178.0-5.0-2.73%108,700
2025-11-14180.0183.0177.0183.0+3.0+1.67%84,700
2025-11-13179.0180.0174.0180.0+3.0+1.69%52,700
2025-11-12180.0180.0177.0177.0+1.0+0.57%30,200
2025-11-11176.0179.0174.0176.0+1.0+0.57%33,600
2025-11-10175.0176.0172.0175.0+1.0+0.57%24,100
2025-11-07175.0176.0172.0174.00.00.00%8,700
2025-11-06171.0175.0170.0174.0+4.0+2.35%30,800
2025-11-05170.0174.0170.0170.0-3.0-1.73%22,800
2025-11-04171.0176.0171.0173.0+3.0+1.76%82,300
2025-10-31174.0174.0170.0170.0-3.0-1.73%15,400
2025-10-30173.0173.0168.0173.00.00.00%46,900
2025-10-29171.0173.0169.0173.0+3.0+1.76%64,000
2025-10-28173.0173.0170.0170.0-3.0-1.73%17,800
2025-10-27176.0176.0172.0173.0-1.0-0.57%15,100
2025-10-24175.0176.0173.0174.0-1.0-0.57%9,200
2025-10-23171.0177.0171.0175.00.00.00%20,800
2025-10-22177.0177.0173.0175.00.00.00%69,000
2025-10-21178.0178.0174.0175.0-4.0-2.23%31,100
2025-10-20178.0179.0175.0179.0+2.0+1.13%15,800
2025-10-17176.0180.0175.0177.00.00.00%19,900
2025-10-16177.0178.0176.0177.00.00.00%58,700
2025-10-15172.0184.0172.0177.0+5.0+2.91%28,900
2025-10-14182.0183.0170.0172.0-4.0-2.27%65,800
2025-10-10180.0180.0175.0176.0-4.0-2.22%22,500
2025-10-09180.0181.0178.0180.00.00.00%25,100
2025-10-08176.0180.0173.0180.0+5.0+2.86%29,200
2025-10-07175.0177.0171.0175.00.00.00%254,700
2025-10-06172.0176.0171.0175.0+4.0+2.34%36,900
2025-10-03170.0174.0169.0171.0-1.0-0.58%32,700
2025-10-02174.0174.0169.0172.0+3.0+1.78%28,600
2025-10-01173.0176.0168.0169.0-5.0-2.87%77,200
2025-09-30177.0177.0174.0174.0-4.0-2.25%35,300
2025-09-29184.0184.0178.0178.0-7.0-3.78%47,400
2025-09-26190.0190.0185.0185.0-1.0-0.54%46,400
2025-09-25189.0189.0185.0186.0-1.0-0.53%37,200
2025-09-24185.0188.0184.0187.0+3.0+1.63%32,200
2025-09-22181.0186.0181.0184.00.00.00%36,300
2025-09-19185.0187.0182.0184.0-4.0-2.13%66,700
2025-09-18185.0190.0182.0188.0+3.0+1.62%65,500
2025-09-17186.0188.0183.0185.0-1.0-0.54%60,900
2025-09-16191.0191.0185.0186.0-5.0-2.62%113,900
2025-09-12200.0206.0189.0191.0——388,700

直近120営業日分を表示