KabuInsight

Ｋｕｄａｎ

4425
グロース/情報･通信業/Kudan 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
2026-03-131,998.02,053.01,977.02,046.0+26.0+1.29%189,200
2026-03-122,109.02,130.02,010.02,020.0-119.0-5.56%260,300
2026-03-112,160.02,260.02,114.02,139.0-18.0-0.83%471,500
2026-03-102,050.02,172.01,996.02,157.0+136.0+6.73%306,600
2026-03-092,002.02,027.01,920.02,021.0-72.0-3.44%348,900
2026-03-062,048.02,177.02,027.02,093.0+45.0+2.20%210,800
2026-03-052,065.02,126.02,025.02,048.0+113.0+5.84%358,100
2026-03-042,017.02,100.01,910.01,935.0-42.0-2.12%593,300
2026-03-032,100.02,159.01,977.01,977.0-153.0-7.18%304,300
2026-03-022,186.02,195.02,071.02,130.0-95.0-4.27%342,400
2026-02-272,122.02,233.02,085.02,225.0+140.0+6.71%371,800
2026-02-262,102.02,200.02,068.02,085.0-11.0-0.52%391,300
2026-02-252,050.02,168.02,010.02,096.0+126.0+6.40%418,900
2026-02-242,103.02,110.01,963.01,970.0-183.0-8.50%359,000
2026-02-202,233.02,271.02,085.02,153.0-82.0-3.67%375,200
2026-02-192,258.02,347.02,190.02,235.0+27.0+1.22%588,000
2026-02-182,328.02,409.02,190.02,208.0-215.0-8.87%654,000
2026-02-172,355.02,670.02,303.02,423.0+118.0+5.12%1,575,200
2026-02-162,185.02,305.02,181.02,305.0+400.0+21.00%388,000
2026-02-131,995.01,995.01,879.01,905.0-127.0-6.25%507,300
2026-02-122,006.02,083.01,960.02,032.0+66.0+3.36%706,600
2026-02-101,813.02,007.01,784.01,966.0+113.0+6.10%715,600
2026-02-091,800.01,913.01,751.01,853.0+111.0+6.37%786,300
2026-02-061,770.01,794.01,707.01,742.0-5.0-0.29%515,300
2026-02-051,600.01,797.01,580.01,747.0+214.0+13.96%1,435,800
2026-02-041,501.01,546.01,480.01,533.0+3.0+0.20%216,700
2026-02-031,507.01,536.01,472.01,530.0+50.0+3.38%192,800
2026-02-021,514.01,571.01,477.01,480.0-41.0-2.70%294,200
2026-01-301,522.01,548.01,490.01,521.0-26.0-1.68%254,500
2026-01-291,538.01,602.01,502.01,547.0+4.0+0.26%276,600
2026-01-281,645.01,657.01,516.01,543.0-142.0-8.43%520,600
2026-01-271,632.01,738.01,605.01,685.0+13.0+0.78%518,000
2026-01-261,615.01,720.01,568.01,672.0+97.0+6.16%1,175,700
2026-01-231,467.01,596.01,438.01,575.0+134.0+9.30%644,000
2026-01-221,445.01,460.01,411.01,441.0+22.0+1.55%142,500
2026-01-211,379.01,425.01,363.01,419.0+10.0+0.71%163,400
2026-01-201,440.01,479.01,401.01,409.0-11.0-0.77%252,700
2026-01-191,456.01,456.01,414.01,420.0-19.0-1.32%127,700
2026-01-161,448.01,464.01,385.01,439.0-14.0-0.96%198,400
2026-01-151,376.01,458.01,366.01,453.0+47.0+3.34%172,100
2026-01-141,369.01,420.01,352.01,406.0+18.0+1.30%189,400
2026-01-131,437.01,437.01,378.01,388.0-41.0-2.87%270,800
2026-01-091,426.01,448.01,384.01,429.0-27.0-1.85%398,000
2026-01-081,377.01,518.01,355.01,456.0+86.0+6.28%845,900
2026-01-071,300.01,376.01,300.01,370.0+100.0+7.87%469,500
2026-01-061,237.01,270.01,237.01,270.0+40.0+3.25%145,400
2026-01-051,251.01,270.01,223.01,230.0-32.0-2.54%192,500
2025-12-301,280.01,288.01,230.01,262.0-40.0-3.07%265,700
2025-12-291,200.01,320.01,192.01,302.0+112.0+9.41%374,300
2025-12-261,220.01,231.01,177.01,190.0-32.0-2.62%171,800
2025-12-251,171.01,222.01,157.01,222.0+34.0+2.86%178,900
2025-12-241,147.01,220.01,147.01,188.0+36.0+3.13%186,900
2025-12-231,142.01,167.01,130.01,152.0+14.0+1.23%134,700
2025-12-221,144.01,158.01,120.01,138.0+24.0+2.15%157,000
2025-12-191,169.01,184.01,096.01,114.0-68.0-5.75%246,600
2025-12-181,173.01,184.01,138.01,182.0+6.0+0.51%145,300
2025-12-171,178.01,213.01,133.01,176.0-1.0-0.08%233,200
2025-12-161,216.01,221.01,171.01,177.0-45.0-3.68%151,600
2025-12-151,264.01,297.01,216.01,222.0+8.0+0.66%341,300
2025-12-121,242.01,272.01,196.01,214.0-34.0-2.72%337,300
2025-12-111,330.01,366.01,230.01,248.0-92.0-6.87%645,700
2025-12-101,403.01,505.01,313.01,340.0-33.0-2.40%1,964,300
2025-12-091,347.01,432.01,300.01,373.0-4.0-0.29%1,155,900
2025-12-081,347.01,463.01,285.01,377.0+55.0+4.16%1,737,800
2025-12-051,330.01,438.01,260.01,322.0-33.0-2.44%3,094,600
2025-12-041,268.01,467.01,251.01,355.0+105.0+8.40%4,494,100
2025-12-031,207.01,298.01,150.01,250.0+223.0+21.71%2,726,400
2025-12-021,018.01,027.01,001.01,027.0+11.0+1.08%64,200
2025-12-011,078.01,088.01,015.01,016.0-65.0-6.01%92,200
2025-11-281,042.01,091.01,022.01,081.0+38.0+3.64%98,200
2025-11-271,010.01,043.01,006.01,043.0+31.0+3.06%50,300
2025-11-261,008.01,013.0999.01,012.0+18.0+1.81%37,000
2025-11-251,016.01,016.0990.0994.0-17.0-1.68%66,800
2025-11-211,011.01,026.0996.01,011.0-17.0-1.65%60,800
2025-11-201,076.01,083.01,024.01,028.0-27.0-2.56%73,000
2025-11-191,119.01,119.01,050.01,055.0-34.0-3.12%69,300
2025-11-181,119.01,124.01,056.01,089.0-52.0-4.56%136,300
2025-11-171,145.01,145.01,111.01,141.0-22.0-1.89%108,400
2025-11-141,150.01,197.01,122.01,163.0+70.0+6.40%313,700
2025-11-131,115.01,115.01,082.01,093.0-22.0-1.97%105,700
2025-11-121,091.01,127.01,086.01,115.0+49.0+4.60%137,100
2025-11-111,050.01,079.01,033.01,066.0+23.0+2.21%78,800
2025-11-101,041.01,060.01,038.01,043.0-5.0-0.48%56,700
2025-11-071,066.01,066.01,030.01,048.0-22.0-2.06%92,100
2025-11-061,115.01,137.01,060.01,070.0-56.0-4.97%165,700
2025-11-051,074.01,138.01,051.01,126.0+51.0+4.74%300,700
2025-11-04998.01,088.0982.01,075.0+122.0+12.80%374,800
2025-10-31937.0962.0937.0953.0+20.0+2.14%40,200
2025-10-30930.0948.0930.0933.0-4.0-0.43%46,700
2025-10-29971.0971.0930.0937.0-30.0-3.10%170,100
2025-10-28998.01,000.0967.0967.0-31.0-3.11%105,300
2025-10-271,005.01,018.0997.0998.0-5.0-0.50%68,200
2025-10-241,013.01,015.01,000.01,003.0+4.0+0.40%33,400
2025-10-231,001.01,008.0993.0999.0-16.0-1.58%39,000
2025-10-221,034.01,040.01,015.01,015.0-14.0-1.36%45,100
2025-10-21999.01,035.0988.01,029.0+32.0+3.21%96,900
2025-10-201,006.01,019.0993.0997.0-3.0-0.30%56,300
2025-10-171,029.01,048.0991.01,000.0-43.0-4.12%42,200
2025-10-161,047.01,060.01,034.01,043.0-5.0-0.48%55,200
2025-10-15982.01,048.0982.01,048.0+67.0+6.83%68,600
2025-10-14985.0998.0965.0981.0-19.0-1.90%84,200
2025-10-101,005.01,010.0987.01,000.0-12.0-1.19%92,800
2025-10-091,013.01,019.01,005.01,012.0-1.0-0.10%25,600
2025-10-081,036.01,039.01,013.01,013.0-24.0-2.31%32,100
2025-10-071,025.01,058.01,016.01,037.0+3.0+0.29%86,300
2025-10-061,035.01,055.01,023.01,034.0+14.0+1.37%73,100
2025-10-03996.01,030.0996.01,020.0+20.0+2.00%52,500
2025-10-02992.01,007.0992.01,000.0+9.0+0.91%39,200
2025-10-011,016.01,016.0988.0991.0-25.0-2.46%91,400
2025-09-301,019.01,034.01,016.01,016.00.00.00%23,600
2025-09-291,035.01,035.01,007.01,016.0-19.0-1.84%34,300
2025-09-261,016.01,041.01,006.01,035.0+18.0+1.77%101,900
2025-09-251,038.01,040.01,015.01,017.0-22.0-2.12%47,200
2025-09-241,060.01,060.01,038.01,039.0-21.0-1.98%33,400
2025-09-221,050.01,065.01,047.01,060.0+15.0+1.44%59,500
2025-09-191,012.01,045.01,012.01,045.0+34.0+3.36%84,200
2025-09-181,040.01,042.01,008.01,011.0-26.0-2.51%64,100
2025-09-171,038.01,038.01,015.01,037.00.00.00%31,000
2025-09-161,015.01,038.01,015.01,037.0+20.0+1.97%27,800
2025-09-121,022.01,025.01,012.01,017.0——28,600

直近120営業日分を表示