KabuInsight

川崎地質

4673
スタンダード/サービス業/Kawasaki Geological Engineering 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
2026-03-134,225.04,270.04,220.04,240.0-55.0-1.28%1,800
2026-03-124,430.04,430.04,270.04,295.0-135.0-3.05%4,300
2026-03-114,470.04,475.04,355.04,430.0+5.0+0.11%4,600
2026-03-104,315.04,455.04,245.04,425.0+250.0+5.99%9,200
2026-03-094,300.04,300.04,065.04,175.0-205.0-4.68%12,900
2026-03-064,395.04,510.04,350.04,380.0-40.0-0.90%4,200
2026-03-054,300.04,455.04,300.04,420.0+235.0+5.62%7,300
2026-03-044,380.04,435.04,130.04,185.0-335.0-7.41%13,700
2026-03-034,700.04,700.04,520.04,520.0-155.0-3.32%6,200
2026-03-024,645.04,700.04,575.04,675.0-75.0-1.58%5,300
2026-02-274,810.04,815.04,720.04,750.0-20.0-0.42%1,700
2026-02-264,750.04,825.04,725.04,770.0+20.0+0.42%3,400
2026-02-254,695.04,820.04,690.04,750.0+55.0+1.17%9,900
2026-02-244,620.04,705.04,525.04,695.0+75.0+1.62%6,700
2026-02-204,705.04,720.04,620.04,620.0-70.0-1.49%3,100
2026-02-194,725.04,795.04,685.04,690.0-20.0-0.42%2,300
2026-02-184,680.04,875.04,680.04,710.0+35.0+0.75%10,800
2026-02-174,760.04,765.04,625.04,675.0-25.0-0.53%3,300
2026-02-164,640.04,780.04,580.04,700.0+110.0+2.40%9,100
2026-02-134,615.04,690.04,570.04,590.0-95.0-2.03%19,400
2026-02-124,590.04,700.04,590.04,685.0+25.0+0.54%7,800
2026-02-104,720.04,790.04,660.04,660.0-60.0-1.27%9,100
2026-02-094,720.04,780.04,610.04,720.0+50.0+1.07%11,500
2026-02-064,640.04,680.04,540.04,670.0+10.0+0.21%14,600
2026-02-054,720.04,775.04,660.04,660.0-60.0-1.27%7,200
2026-02-044,785.04,845.04,655.04,720.0+75.0+1.61%13,100
2026-02-034,675.04,745.04,580.04,645.0-25.0-0.54%26,300
2026-02-024,625.05,130.04,625.04,670.0+65.0+1.41%102,800
2026-01-304,610.04,640.04,525.04,605.0-35.0-0.75%5,400
2026-01-294,705.04,705.04,600.04,640.0-65.0-1.38%5,500
2026-01-284,910.04,910.04,705.04,705.0-165.0-3.39%7,000
2026-01-274,740.04,875.04,740.04,870.0+75.0+1.56%5,800
2026-01-264,800.04,820.04,700.04,795.0-95.0-1.94%9,000
2026-01-234,640.04,995.04,600.04,890.0+250.0+5.39%20,400
2026-01-224,520.04,645.04,480.04,640.0+95.0+2.09%11,200
2026-01-214,575.04,600.04,460.04,545.0-95.0-2.05%11,700
2026-01-204,825.04,825.04,635.04,640.0-255.0-5.21%12,400
2026-01-194,980.04,995.04,795.04,895.0-70.0-1.41%16,800
2026-01-164,595.04,965.04,555.04,965.0+440.0+9.72%52,000
2026-01-154,285.04,630.04,285.04,525.0+260.0+6.10%55,800
2026-01-144,945.05,100.04,240.04,265.0-665.0-13.49%109,900
2026-01-134,985.05,020.04,860.04,930.0+115.0+2.39%26,700
2026-01-094,975.04,975.04,740.04,815.0-115.0-2.33%12,400
2026-01-084,895.05,030.04,825.04,930.0+35.0+0.72%12,700
2026-01-074,795.04,915.04,725.04,895.0+150.0+3.16%12,400
2026-01-064,790.04,860.04,745.04,745.0-30.0-0.63%9,200
2026-01-054,740.04,900.04,725.04,775.0+55.0+1.17%8,600
2025-12-304,830.04,830.04,705.04,720.0-100.0-2.07%7,700
2025-12-294,695.04,900.04,600.04,820.0+125.0+2.66%33,200
2025-12-264,500.04,730.04,440.04,695.0+315.0+7.19%26,800
2025-12-254,330.04,415.04,300.04,380.0+60.0+1.39%8,000
2025-12-244,285.04,350.04,285.04,320.0+15.0+0.35%4,800
2025-12-234,225.04,325.04,225.04,305.0+75.0+1.77%6,300
2025-12-224,275.04,275.04,215.04,230.0-60.0-1.40%8,100
2025-12-194,170.04,290.04,145.04,290.0+50.0+1.18%8,300
2025-12-184,325.04,335.04,210.04,240.0-105.0-2.42%23,900
2025-12-174,400.04,420.04,345.04,345.0-65.0-1.47%5,400
2025-12-164,445.04,450.04,370.04,410.0-50.0-1.12%4,300
2025-12-154,435.04,510.04,435.04,460.0-20.0-0.45%2,900
2025-12-124,430.04,500.04,420.04,480.0+80.0+1.82%4,500
2025-12-114,520.04,520.04,375.04,400.0-80.0-1.79%6,700
2025-12-104,585.04,585.04,440.04,480.0-75.0-1.65%6,100
2025-12-094,640.04,700.04,520.04,555.0-80.0-1.73%6,500
2025-12-084,475.04,635.04,465.04,635.0+205.0+4.63%8,200
2025-12-054,445.04,490.04,350.04,430.0-20.0-0.45%8,000
2025-12-044,370.04,455.04,360.04,450.0+95.0+2.18%6,700
2025-12-034,410.04,500.04,320.04,355.0-60.0-1.36%16,700
2025-12-024,545.04,545.04,350.04,415.0-130.0-2.86%19,300
2025-12-014,730.04,730.04,535.04,545.0-155.0-3.30%9,000
2025-11-284,805.04,835.04,685.04,700.0-65.0-1.36%7,000
2025-11-274,770.04,845.04,660.04,765.0+180.0+3.93%11,500
2025-11-264,500.04,660.04,500.04,585.0+55.0+1.21%5,200
2025-11-254,680.04,685.04,440.04,530.0-65.0-1.41%9,800
2025-11-214,565.04,595.04,515.04,595.0+30.0+0.66%5,800
2025-11-204,630.04,860.04,565.04,565.0+5.0+0.11%9,900
2025-11-194,650.04,715.04,555.04,560.0-90.0-1.94%7,300
2025-11-184,900.04,925.04,645.04,650.0-310.0-6.25%14,800
2025-11-174,960.04,960.04,815.04,960.0+55.0+1.12%8,700
2025-11-144,830.04,985.04,830.04,905.0+60.0+1.24%9,600
2025-11-134,890.04,895.04,820.04,845.0-45.0-0.92%4,100
2025-11-124,740.04,950.04,710.04,890.0+180.0+3.82%11,100
2025-11-114,815.04,815.04,650.04,710.0+35.0+0.75%12,100
2025-11-104,630.04,695.04,630.04,675.0+115.0+2.52%5,900
2025-11-074,570.04,570.04,485.04,560.0-80.0-1.72%8,600
2025-11-064,620.04,715.04,620.04,640.0+45.0+0.98%8,000
2025-11-054,545.04,650.04,450.04,595.0-110.0-2.34%21,000
2025-11-044,865.04,865.04,645.04,705.0-75.0-1.57%14,900
2025-10-314,830.04,950.04,770.04,780.0+20.0+0.42%15,700
2025-10-304,755.04,845.04,710.04,760.0-55.0-1.14%13,500
2025-10-295,030.05,100.04,815.04,815.0-105.0-2.13%14,400
2025-10-285,350.05,450.04,910.04,920.0-410.0-7.69%20,200
2025-10-275,500.05,640.05,320.05,330.0-110.0-2.02%33,300
2025-10-245,360.05,480.05,270.05,440.0+150.0+2.84%22,000
2025-10-235,220.05,430.05,110.05,290.0+130.0+2.52%32,000
2025-10-225,000.05,190.04,955.05,160.0+160.0+3.20%17,200
2025-10-214,930.05,100.04,830.05,000.0+70.0+1.42%21,100
2025-10-204,935.05,070.04,810.04,930.0+60.0+1.23%21,600
2025-10-175,030.05,090.04,785.04,870.0-210.0-4.13%41,300
2025-10-164,595.05,130.04,525.05,080.0+480.0+10.43%110,600
2025-10-153,900.04,600.03,900.04,600.0+700.0+17.95%16,900
2025-10-143,875.03,995.03,865.03,900.0-45.0-1.14%12,700
2025-10-104,065.04,080.03,930.03,945.0-90.0-2.23%7,500
2025-10-094,180.04,180.04,035.04,035.0-75.0-1.82%8,400
2025-10-084,015.04,170.04,010.04,110.0+95.0+2.37%10,400
2025-10-074,030.04,030.03,935.04,015.0+20.0+0.50%6,800
2025-10-063,935.04,075.03,935.03,995.0+130.0+3.36%10,200
2025-10-033,870.03,970.03,840.03,865.0-5.0-0.13%6,600
2025-10-023,985.04,040.03,870.03,870.0-45.0-1.15%8,600
2025-10-014,025.04,030.03,900.03,915.0-120.0-2.97%13,600
2025-09-304,165.04,165.03,995.04,035.0-75.0-1.82%10,500
2025-09-294,080.04,175.04,075.04,110.0+15.0+0.37%5,600
2025-09-264,140.04,180.04,085.04,095.0-45.0-1.09%7,100
2025-09-254,195.04,215.04,130.04,140.0-75.0-1.78%9,800
2025-09-244,170.04,250.04,155.04,215.0-20.0-0.47%9,700
2025-09-224,280.04,365.04,230.04,235.0-10.0-0.24%8,800
2025-09-194,320.04,350.04,170.04,245.0-75.0-1.74%13,500
2025-09-184,180.04,330.04,180.04,320.0+160.0+3.85%15,700
2025-09-174,340.04,355.04,160.04,160.0-240.0-5.45%16,600
2025-09-164,515.04,515.04,330.04,400.0-145.0-3.19%14,300
2025-09-124,695.04,705.04,450.04,545.0——27,800

直近120営業日分を表示