KabuInsight

京進

4735
スタンダード/サービス業/KYOSHIN 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
2026-03-13324.0324.0323.0323.0-1.0-0.31%1,300
2026-03-12324.0324.0324.0324.0-2.0-0.61%200
2026-03-11309.0326.0309.0326.0+11.0+3.49%2,200
2026-03-10319.0320.0315.0315.0-3.0-0.94%1,500
2026-03-09313.0327.0313.0318.0-1.0-0.31%3,400
2026-03-06312.0319.0312.0319.0+7.0+2.24%6,700
2026-03-05316.0321.0312.0312.0+1.0+0.32%4,500
2026-03-04324.0324.0310.0311.0-13.0-4.01%7,300
2026-03-03323.0324.0323.0324.0+2.0+0.62%2,700
2026-03-02321.0325.0321.0322.0-7.0-2.13%2,000
2026-02-27326.0329.0324.0329.0+9.0+2.81%6,000
2026-02-26319.0326.0319.0320.0+1.0+0.31%5,700
2026-02-25316.0319.0316.0319.0+3.0+0.95%600
2026-02-24319.0319.0316.0316.0-3.0-0.94%600
2026-02-20320.0320.0319.0319.0-3.0-0.93%600
2026-02-19322.0323.0322.0322.00.00.00%800
2026-02-18321.0322.0321.0322.0+1.0+0.31%3,100
2026-02-17320.0321.0320.0321.0+1.0+0.31%600
2026-02-16321.0323.0320.0320.0-1.0-0.31%2,400
2026-02-13322.0323.0316.0321.0-1.0-0.31%2,900
2026-02-12318.0322.0311.0322.0+5.0+1.58%7,200
2026-02-10309.0317.0309.0317.0+7.0+2.26%5,800
2026-02-09310.0313.0310.0310.0-4.0-1.27%900
2026-02-06310.0314.0310.0314.0+1.0+0.32%3,500
2026-02-05313.0313.0312.0313.00.00.00%900
2026-02-04311.0313.0307.0313.0+2.0+0.64%1,500
2026-02-03308.0311.0308.0311.0+3.0+0.97%1,100
2026-02-02307.0308.0307.0308.0-1.0-0.32%700
2026-01-30310.0310.0307.0309.0-2.0-0.64%4,100
2026-01-29311.0313.0311.0311.00.00.00%1,100
2026-01-28318.0320.0311.0311.0-7.0-2.20%4,500
2026-01-27327.0327.0318.0318.0-6.0-1.85%2,300
2026-01-26323.0327.0323.0324.0+1.0+0.31%18,000
2026-01-23320.0323.0318.0323.0+4.0+1.25%4,700
2026-01-22320.0322.0318.0319.00.00.00%8,100
2026-01-21312.0319.0312.0319.0+7.0+2.24%6,400
2026-01-20316.0318.0312.0312.0-4.0-1.27%10,500
2026-01-19312.0316.0311.0316.0+6.0+1.94%3,800
2026-01-16317.0317.0300.0310.0-3.0-0.96%14,400
2026-01-15308.0318.0305.0313.0+7.0+2.29%50,500
2026-01-14305.0307.0302.0306.0+4.0+1.32%13,500
2026-01-13298.0303.0296.0302.0+6.0+2.03%18,500
2026-01-09292.0296.0292.0296.0+2.0+0.68%5,400
2026-01-08291.0294.0291.0294.0+4.0+1.38%1,400
2026-01-07291.0291.0288.0290.0+1.0+0.35%700
2026-01-06293.0297.0289.0289.0-3.0-1.03%7,000
2026-01-05286.0292.0283.0292.0+9.0+3.18%7,400
2025-12-30282.0283.0281.0283.0+2.0+0.71%3,900
2025-12-29281.0285.0281.0281.00.00.00%2,100
2025-12-26282.0282.0279.0281.0-1.0-0.35%10,400
2025-12-25283.0283.0280.0282.0+1.0+0.36%3,200
2025-12-24281.0283.0281.0281.0+1.0+0.36%2,900
2025-12-23282.0284.0280.0280.0-2.0-0.71%7,800
2025-12-22286.0286.0282.0282.0-4.0-1.40%15,100
2025-12-19285.0286.0285.0286.00.00.00%1,400
2025-12-18286.0289.0286.0286.0-1.0-0.35%1,000
2025-12-17287.0287.0285.0287.0+2.0+0.70%2,600
2025-12-16293.0293.0284.0285.0-6.0-2.06%5,400
2025-12-15291.0292.0291.0291.00.00.00%900
2025-12-12297.0297.0291.0291.0+1.0+0.34%4,600
2025-12-11288.0290.0288.0290.0+2.0+0.69%1,500
2025-12-10289.0289.0286.0288.0-1.0-0.35%700
2025-12-09289.0290.0288.0289.00.00.00%1,300
2025-12-08289.0289.0289.0289.0+1.0+0.35%1,000
2025-12-05289.0289.0287.0288.0+3.0+1.05%1,000
2025-12-04285.0286.0285.0285.0-1.0-0.35%1,500
2025-12-03288.0288.0286.0286.0-2.0-0.69%2,900
2025-12-02287.0289.0286.0288.0+1.0+0.35%1,700
2025-12-01289.0289.0286.0287.0-1.0-0.35%1,700
2025-11-28287.0288.0287.0288.00.00.00%200
2025-11-27293.0293.0288.0288.0+1.0+0.35%1,700
2025-11-26286.0287.0286.0287.0+1.0+0.35%1,500
2025-11-25288.0288.0286.0286.00.00.00%900
2025-11-21288.0288.0286.0286.0-4.0-1.38%1,000
2025-11-20289.0290.0285.0290.0+1.0+0.35%700
2025-11-19288.0289.0288.0289.0+1.0+0.35%1,600
2025-11-18288.0288.0286.0288.00.00.00%1,300
2025-11-17287.0288.0285.0288.0+1.0+0.35%2,600
2025-11-14286.0287.0286.0287.0+1.0+0.35%2,300
2025-11-13290.0290.0286.0286.0-3.0-1.04%1,600
2025-11-12287.0289.0286.0289.0+2.0+0.70%1,600
2025-11-11287.0288.0287.0287.0-1.0-0.35%1,200
2025-11-10292.0292.0287.0288.0-5.0-1.71%4,400
2025-11-07286.0293.0286.0293.0+6.0+2.09%2,500
2025-11-06285.0289.0285.0287.0+1.0+0.35%1,300
2025-11-05291.0291.0286.0286.0-5.0-1.72%5,200
2025-11-04293.0294.0291.0291.0-2.0-0.68%2,300
2025-10-31294.0294.0292.0293.0-1.0-0.34%1,300
2025-10-30293.0294.0292.0294.0+2.0+0.68%1,200
2025-10-29291.0293.0291.0292.0+2.0+0.69%3,300
2025-10-28290.0291.0290.0290.00.00.00%1,200
2025-10-27292.0292.0290.0290.0-1.0-0.34%3,800
2025-10-24291.0291.0290.0291.00.00.00%1,400
2025-10-23291.0292.0291.0291.00.00.00%1,500
2025-10-22293.0293.0290.0291.0+1.0+0.34%3,200
2025-10-21293.0293.0290.0290.0-4.0-1.36%6,800
2025-10-20294.0295.0293.0294.0+1.0+0.34%1,000
2025-10-17294.0295.0292.0293.0-1.0-0.34%3,700
2025-10-16294.0297.0293.0294.00.00.00%6,000
2025-10-15294.0298.0294.0294.00.00.00%9,500
2025-10-14308.0308.0294.0294.0-18.0-5.77%25,400
2025-10-10315.0320.0312.0312.0-3.0-0.95%12,500
2025-10-09319.0319.0315.0315.0-3.0-0.94%6,000
2025-10-08318.0319.0315.0318.00.00.00%6,000
2025-10-07315.0318.0315.0318.0+4.0+1.27%17,000
2025-10-06311.0314.0311.0314.0+1.0+0.32%11,800
2025-10-03311.0313.0311.0313.0+2.0+0.64%400
2025-10-02310.0314.0310.0311.00.00.00%8,300
2025-10-01311.0312.0311.0311.0-3.0-0.96%3,700
2025-09-30313.0315.0311.0314.0-1.0-0.32%6,100
2025-09-29312.0315.0312.0315.0+4.0+1.29%2,700
2025-09-26311.0312.0310.0311.0-1.0-0.32%2,500
2025-09-25311.0312.0311.0312.0+1.0+0.32%2,100
2025-09-24310.0311.0310.0311.0-1.0-0.32%2,700
2025-09-22312.0313.0312.0312.0+1.0+0.32%500
2025-09-19311.0311.0310.0311.0+1.0+0.32%1,300
2025-09-18310.0310.0310.0310.00.00.00%100
2025-09-17311.0311.0310.0310.0-2.0-0.64%1,500
2025-09-16310.0312.0310.0312.00.00.00%2,800
2025-09-12314.0314.0310.0312.0——2,900

直近120営業日分を表示