KabuInsight

カイノス

4556
スタンダード/医薬品/KAINOS Laboratories,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
2026-03-132,280.02,282.02,280.02,280.00.00.00%31,400
2026-03-122,279.02,280.02,278.02,280.00.00.00%14,100
2026-03-112,278.02,280.02,278.02,280.0+3.0+0.13%5,900
2026-03-102,279.02,280.02,277.02,277.00.00.00%18,200
2026-03-092,278.02,280.02,277.02,277.0-2.0-0.09%32,500
2026-03-062,277.02,279.02,277.02,279.0+1.0+0.04%18,100
2026-03-052,278.02,279.02,277.02,278.0+1.0+0.04%34,000
2026-03-042,278.02,279.02,277.02,277.0-1.0-0.04%100,200
2026-03-032,278.02,279.02,278.02,278.00.00.00%48,300
2026-03-022,278.02,279.02,278.02,278.00.00.00%17,900
2026-02-272,279.02,279.02,278.02,278.00.00.00%69,100
2026-02-262,279.02,279.02,278.02,278.00.00.00%44,700
2026-02-252,278.02,279.02,278.02,278.00.00.00%27,900
2026-02-242,278.02,279.02,278.02,278.00.00.00%23,800
2026-02-202,278.02,279.02,278.02,278.00.00.00%22,000
2026-02-192,278.02,279.02,278.02,278.00.00.00%36,200
2026-02-182,278.02,279.02,278.02,278.00.00.00%47,500
2026-02-172,278.02,279.02,278.02,278.0+1.0+0.04%35,400
2026-02-162,278.02,278.02,277.02,277.00.00.00%53,600
2026-02-132,277.02,278.02,277.02,277.00.00.00%42,800
2026-02-122,278.02,279.02,277.02,277.0+273.0+13.62%203,900
2026-02-102,004.02,004.02,004.02,004.0+400.0+24.94%2,400
2026-02-091,604.01,604.01,604.01,604.0+300.0+23.01%3,500
2026-02-061,300.01,309.01,300.01,304.00.00.00%4,500
2026-02-051,306.01,312.01,304.01,304.0+4.0+0.31%1,800
2026-02-041,295.01,305.01,295.01,300.0+5.0+0.39%2,000
2026-02-031,295.01,295.01,290.01,295.0-4.0-0.31%600
2026-02-021,299.01,299.01,291.01,299.00.00.00%700
2026-01-301,276.01,299.01,276.01,299.0+23.0+1.80%1,500
2026-01-291,286.01,286.01,272.01,276.0+4.0+0.31%1,000
2026-01-281,296.01,297.01,272.01,272.0-23.0-1.78%9,700
2026-01-271,351.01,380.01,288.01,295.0-59.0-4.36%25,900
2026-01-261,340.01,354.01,340.01,354.0+8.0+0.59%1,600
2026-01-231,342.01,350.01,340.01,346.0+4.0+0.30%2,700
2026-01-221,340.01,342.01,337.01,342.0+2.0+0.15%2,000
2026-01-211,354.01,369.01,339.01,340.0-14.0-1.03%4,500
2026-01-201,360.01,365.01,353.01,354.0+1.0+0.07%3,000
2026-01-191,340.01,353.01,335.01,353.0+23.0+1.73%2,400
2026-01-161,344.01,344.01,323.01,330.0-8.0-0.60%4,700
2026-01-151,335.01,343.01,335.01,338.0-4.0-0.30%700
2026-01-141,334.01,343.01,334.01,342.0-12.0-0.89%8,200
2026-01-131,352.01,356.01,332.01,354.0-9.0-0.66%7,800
2026-01-091,370.01,370.01,336.01,363.0+2.0+0.15%6,500
2026-01-081,342.01,364.01,320.01,361.0+22.0+1.64%12,700
2026-01-071,288.01,346.01,288.01,339.0+54.0+4.20%22,300
2026-01-061,277.01,285.01,257.01,285.0+12.0+0.94%5,000
2026-01-051,276.01,276.01,265.01,273.0+2.0+0.16%2,500
2025-12-301,270.01,271.01,260.01,271.0+3.0+0.24%3,600
2025-12-291,270.01,272.01,256.01,268.0+4.0+0.32%3,800
2025-12-261,256.01,264.01,250.01,264.0+9.0+0.72%4,700
2025-12-251,256.01,261.01,255.01,255.0-9.0-0.71%5,900
2025-12-241,266.01,266.01,256.01,264.00.00.00%700
2025-12-231,256.01,267.01,256.01,264.0+4.0+0.32%1,500
2025-12-221,267.01,269.01,257.01,260.0-7.0-0.55%2,700
2025-12-191,262.01,267.01,262.01,267.0+5.0+0.40%1,700
2025-12-181,266.01,266.01,258.01,262.0+5.0+0.40%600
2025-12-171,258.01,258.01,257.01,257.0-3.0-0.24%300
2025-12-161,259.01,260.01,259.01,260.0+2.0+0.16%300
2025-12-151,258.01,259.01,252.01,258.00.00.00%800
2025-12-121,265.01,265.01,255.01,258.0-3.0-0.24%1,400
2025-12-111,265.01,265.01,260.01,261.0-4.0-0.32%600
2025-12-101,255.01,265.01,255.01,265.0+5.0+0.40%3,400
2025-12-091,265.01,265.01,260.01,260.0-1.0-0.08%2,600
2025-12-081,270.01,270.01,261.01,261.0-9.0-0.71%700
2025-12-051,269.01,270.01,261.01,270.0+9.0+0.71%1,900
2025-12-041,261.01,265.01,261.01,261.00.00.00%900
2025-12-031,270.01,270.01,261.01,261.0-3.0-0.24%1,800
2025-12-021,265.01,268.01,264.01,264.0-4.0-0.32%2,400
2025-12-011,270.01,270.01,266.01,268.0-2.0-0.16%1,500
2025-11-281,263.01,270.01,260.01,270.0+2.0+0.16%1,800
2025-11-271,260.01,268.01,260.01,268.0+8.0+0.63%2,700
2025-11-261,270.01,270.01,260.01,260.0-10.0-0.79%1,300
2025-11-251,250.01,270.01,250.01,270.0+26.0+2.09%4,800
2025-11-211,231.01,259.01,230.01,244.0+6.0+0.48%16,200
2025-11-201,240.01,240.01,231.01,238.0+3.0+0.24%2,000
2025-11-191,245.01,245.01,235.01,235.0-10.0-0.80%800
2025-11-181,257.01,269.01,242.01,245.0-6.0-0.48%3,300
2025-11-171,250.01,256.01,248.01,251.00.00.00%1,200
2025-11-141,254.01,259.01,251.01,251.0-7.0-0.56%1,500
2025-11-131,258.01,259.01,246.01,258.00.00.00%1,700
2025-11-121,270.01,270.01,258.01,258.0+4.0+0.32%1,300
2025-11-111,260.01,263.01,254.01,254.0-6.0-0.48%2,300
2025-11-101,242.01,266.01,241.01,260.0+18.0+1.45%2,200
2025-11-071,238.01,252.01,238.01,242.0-3.0-0.24%400
2025-11-061,245.01,250.01,242.01,245.0-3.0-0.24%600
2025-11-051,230.01,248.01,229.01,248.0+15.0+1.22%3,400
2025-11-041,226.01,233.01,226.01,233.0+13.0+1.07%400
2025-10-311,229.01,229.01,217.01,220.0-7.0-0.57%1,300
2025-10-301,218.01,229.01,204.01,227.0+3.0+0.25%6,500
2025-10-291,218.01,224.01,210.01,224.0+6.0+0.49%11,800
2025-10-281,283.01,307.01,207.01,218.0-62.0-4.84%25,900
2025-10-271,287.01,289.01,280.01,280.0-7.0-0.54%1,800
2025-10-241,286.01,296.01,286.01,287.0-9.0-0.69%1,300
2025-10-231,298.01,298.01,279.01,296.0+2.0+0.15%600
2025-10-221,271.01,294.01,271.01,294.00.00.00%1,000
2025-10-211,300.01,300.01,274.01,294.0+13.0+1.01%3,500
2025-10-201,272.01,281.01,262.01,281.0+22.0+1.75%800
2025-10-171,267.01,267.01,259.01,259.0-7.0-0.55%4,600
2025-10-161,257.01,284.01,257.01,266.0+9.0+0.72%600
2025-10-151,242.01,257.01,234.01,257.0+15.0+1.21%8,200
2025-10-141,272.01,272.01,240.01,242.0-32.0-2.51%8,200
2025-10-101,280.01,280.01,274.01,274.0-6.0-0.47%400
2025-10-091,288.01,288.01,280.01,280.0-8.0-0.62%500
2025-10-081,288.01,292.01,288.01,288.0+2.0+0.16%900
2025-10-071,281.01,286.01,274.01,286.0+12.0+0.94%1,100
2025-10-061,284.01,285.01,274.01,274.0+2.0+0.16%1,400
2025-10-031,273.01,281.01,272.01,272.0-1.0-0.08%700
2025-10-021,276.01,276.01,266.01,273.0-3.0-0.24%2,500
2025-10-011,293.01,293.01,265.01,276.0-19.0-1.47%6,500
2025-09-301,295.01,295.01,295.01,295.00.00.00%200
2025-09-291,315.01,315.01,286.01,295.0+10.0+0.78%1,600
2025-09-261,280.01,285.01,280.01,285.0+2.0+0.16%1,100
2025-09-251,283.01,283.01,283.01,283.0+2.0+0.16%100
2025-09-241,296.01,296.01,281.01,281.00.00.00%1,100
2025-09-221,300.01,301.01,281.01,281.0-18.0-1.39%1,300
2025-09-191,318.01,318.01,299.01,299.00.00.00%1,200
2025-09-181,299.01,299.01,299.01,299.0+1.0+0.08%100
2025-09-171,299.01,299.01,290.01,298.0-1.0-0.08%700
2025-09-161,278.01,323.01,278.01,299.0+24.0+1.88%1,500
2025-09-121,268.01,281.01,263.01,275.0——2,700

直近120営業日分を表示