KabuInsight

コニシ

4956
プライム/化学/KONISHI 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
2026-03-131,360.01,381.01,359.01,370.0+1.0+0.07%142,300
2026-03-121,390.01,390.01,362.01,369.0-27.0-1.93%136,200
2026-03-111,400.01,411.01,393.01,396.0+10.0+0.72%56,900
2026-03-101,393.01,396.01,378.01,386.0+15.0+1.09%76,500
2026-03-091,332.01,372.01,329.01,371.0-15.0-1.08%181,500
2026-03-061,410.01,416.01,382.01,386.0-24.0-1.70%118,900
2026-03-051,399.01,434.01,389.01,410.0+33.0+2.40%168,100
2026-03-041,358.01,390.01,358.01,377.0-7.0-0.51%376,500
2026-03-031,375.01,399.01,364.01,384.0-3.0-0.22%170,400
2026-03-021,354.01,387.01,347.01,387.0+3.0+0.22%103,200
2026-02-271,367.01,387.01,356.01,384.0+14.0+1.02%90,900
2026-02-261,361.01,376.01,354.01,370.0+8.0+0.59%118,100
2026-02-251,381.01,381.01,349.01,362.0-11.0-0.80%103,600
2026-02-241,350.01,376.01,340.01,373.0+30.0+2.23%103,200
2026-02-201,376.01,376.01,338.01,343.0-39.0-2.82%113,700
2026-02-191,408.01,408.01,380.01,382.0-26.0-1.85%138,100
2026-02-181,446.01,451.01,407.01,408.0+11.0+0.79%196,300
2026-02-171,404.01,411.01,387.01,397.0-5.0-0.36%91,700
2026-02-161,430.01,431.01,391.01,402.0-14.0-0.99%186,400
2026-02-131,440.01,448.01,408.01,416.0-23.0-1.60%111,600
2026-02-121,415.01,452.01,408.01,439.0+69.0+5.04%362,000
2026-02-101,380.01,381.01,368.01,370.0+6.0+0.44%95,200
2026-02-091,370.01,370.01,352.01,364.0+8.0+0.59%112,700
2026-02-061,350.01,360.01,340.01,356.0+4.0+0.30%90,700
2026-02-051,358.01,370.01,346.01,352.0+21.0+1.58%127,300
2026-02-041,330.01,342.01,317.01,331.0+9.0+0.68%91,600
2026-02-031,315.01,331.01,309.01,322.0+22.0+1.69%116,200
2026-02-021,300.01,312.01,289.01,300.0-1.0-0.08%154,300
2026-01-301,305.01,309.01,272.01,301.0+2.0+0.15%213,300
2026-01-291,309.01,325.01,287.01,299.0-9.0-0.69%184,800
2026-01-281,318.01,324.01,308.01,308.0-28.0-2.10%85,000
2026-01-271,325.01,340.01,316.01,336.00.00.00%100,300
2026-01-261,348.01,357.01,332.01,336.0-41.0-2.98%96,600
2026-01-231,377.01,381.01,367.01,377.0+8.0+0.58%66,400
2026-01-221,352.01,377.01,352.01,369.0+23.0+1.71%81,200
2026-01-211,322.01,366.01,317.01,346.0+8.0+0.60%135,200
2026-01-201,359.01,359.01,332.01,338.0-21.0-1.55%58,200
2026-01-191,375.01,376.01,338.01,359.0-16.0-1.16%166,900
2026-01-161,352.01,375.01,352.01,375.0+10.0+0.73%43,100
2026-01-151,370.01,375.01,362.01,365.0-7.0-0.51%44,100
2026-01-141,360.01,375.01,359.01,372.0+21.0+1.55%84,600
2026-01-131,350.01,357.01,339.01,351.0+17.0+1.27%68,900
2026-01-091,337.01,350.01,329.01,334.0-1.0-0.07%43,000
2026-01-081,330.01,343.01,330.01,335.0-8.0-0.60%38,200
2026-01-071,323.01,350.01,323.01,343.0+1.0+0.07%59,100
2026-01-061,319.01,342.01,317.01,342.0+24.0+1.82%73,900
2026-01-051,330.01,341.01,314.01,318.0-12.0-0.90%69,500
2025-12-301,344.01,346.01,330.01,330.0-13.0-0.97%108,200
2025-12-291,338.01,346.01,331.01,343.0+5.0+0.37%67,200
2025-12-261,345.01,345.01,335.01,338.0-8.0-0.59%55,300
2025-12-251,364.01,364.01,328.01,346.0+7.0+0.52%140,400
2025-12-241,350.01,353.01,336.01,339.0-4.0-0.30%70,900
2025-12-231,331.01,343.01,329.01,343.0+15.0+1.13%55,700
2025-12-221,336.01,336.01,323.01,328.0+3.0+0.23%64,100
2025-12-191,320.01,340.01,320.01,325.0-2.0-0.15%115,000
2025-12-181,308.01,333.01,307.01,327.0+22.0+1.69%44,100
2025-12-171,321.01,321.01,303.01,305.0-3.0-0.23%26,300
2025-12-161,334.01,334.01,308.01,308.0-24.0-1.80%45,200
2025-12-151,320.01,336.01,310.01,332.0+14.0+1.06%38,100
2025-12-121,322.01,322.01,310.01,318.0+18.0+1.38%102,900
2025-12-111,329.01,332.01,294.01,300.0-13.0-0.99%65,200
2025-12-101,308.01,325.01,308.01,313.0+8.0+0.61%96,500
2025-12-091,301.01,310.01,292.01,305.0+4.0+0.31%70,400
2025-12-081,290.01,308.01,283.01,301.0+17.0+1.32%85,100
2025-12-051,296.01,304.01,284.01,284.0-22.0-1.68%60,600
2025-12-041,300.01,314.01,300.01,306.0+6.0+0.46%46,200
2025-12-031,294.01,305.01,292.01,300.0-7.0-0.54%174,900
2025-12-021,303.01,307.01,292.01,307.0+7.0+0.54%110,900
2025-12-011,300.01,312.01,290.01,300.0-13.0-0.99%98,700
2025-11-281,317.01,319.01,307.01,313.0+4.0+0.31%90,400
2025-11-271,303.01,310.01,302.01,309.0+9.0+0.69%54,900
2025-11-261,299.01,309.01,284.01,300.0+2.0+0.15%75,100
2025-11-251,325.01,325.01,291.01,298.0-19.0-1.44%114,000
2025-11-211,280.01,318.01,280.01,317.0+41.0+3.21%166,900
2025-11-201,283.01,284.01,273.01,276.0+17.0+1.35%65,100
2025-11-191,266.01,269.01,250.01,259.0-1.0-0.08%97,200
2025-11-181,270.01,275.01,249.01,260.0-15.0-1.18%66,000
2025-11-171,278.01,288.01,270.01,275.0-5.0-0.39%59,400
2025-11-141,278.01,292.01,275.01,280.0+2.0+0.16%82,700
2025-11-131,282.01,296.01,274.01,278.0-4.0-0.31%49,300
2025-11-121,275.01,289.01,273.01,282.0+19.0+1.50%80,700
2025-11-111,261.01,264.01,250.01,263.0+2.0+0.16%55,600
2025-11-101,262.01,263.01,250.01,261.0+13.0+1.04%72,300
2025-11-071,248.01,256.01,240.01,248.0+3.0+0.24%81,200
2025-11-061,232.01,256.01,232.01,245.0+13.0+1.06%74,600
2025-11-051,233.01,245.01,214.01,232.0-8.0-0.65%122,800
2025-11-041,219.01,247.01,217.01,240.0+4.0+0.32%108,700
2025-10-311,231.01,236.01,215.01,236.0+2.0+0.16%129,400
2025-10-301,234.01,242.01,224.01,234.00.00.00%130,600
2025-10-291,278.01,278.01,228.01,234.0-44.0-3.44%129,800
2025-10-281,323.01,323.01,277.01,278.0-45.0-3.40%76,900
2025-10-271,319.01,327.01,316.01,323.0+10.0+0.76%56,600
2025-10-241,315.01,317.01,312.01,313.0-2.0-0.15%54,200
2025-10-231,308.01,322.01,304.01,315.0+7.0+0.54%58,200
2025-10-221,305.01,308.01,298.01,308.0+8.0+0.62%62,800
2025-10-211,286.01,304.01,286.01,300.0+14.0+1.09%112,100
2025-10-201,294.01,295.01,281.01,286.0+7.0+0.55%33,900
2025-10-171,284.01,292.01,276.01,279.0-5.0-0.39%60,000
2025-10-161,280.01,298.01,273.01,284.0+4.0+0.31%79,500
2025-10-151,276.01,281.01,270.01,280.0+26.0+2.07%54,400
2025-10-141,241.01,264.01,240.01,254.0-9.0-0.71%122,200
2025-10-101,270.01,275.01,253.01,263.0-26.0-2.02%99,100
2025-10-091,276.01,289.01,273.01,289.0+3.0+0.23%81,500
2025-10-081,289.01,300.01,279.01,286.0-7.0-0.54%92,900
2025-10-071,280.01,295.01,278.01,293.0+7.0+0.54%69,300
2025-10-061,295.01,298.01,276.01,286.0+21.0+1.66%108,800
2025-10-031,249.01,266.01,198.01,265.0+8.0+0.64%150,200
2025-10-021,261.01,267.01,240.01,257.0-9.0-0.71%83,600
2025-10-011,280.01,282.01,253.01,266.0-26.0-2.01%126,700
2025-09-301,300.01,305.01,287.01,292.0-9.0-0.69%108,900
2025-09-291,310.01,310.01,293.01,301.0-27.0-2.03%117,000
2025-09-261,320.01,335.01,320.01,328.0+8.0+0.61%114,900
2025-09-251,308.01,326.01,308.01,320.0+12.0+0.92%67,400
2025-09-241,301.01,315.01,298.01,308.0+5.0+0.38%67,100
2025-09-221,302.01,312.01,299.01,303.0+6.0+0.46%58,500
2025-09-191,324.01,329.01,297.01,297.0-18.0-1.37%214,000
2025-09-181,307.01,320.01,303.01,315.0+10.0+0.77%70,100
2025-09-171,306.01,313.01,297.01,305.0-9.0-0.68%70,000
2025-09-161,307.01,318.01,303.01,314.0-1.0-0.08%54,300
2025-09-121,302.01,315.01,301.01,315.0——95,900

直近120営業日分を表示