KabuInsight

虹技

5603
スタンダード/鉄鋼/KOGI CORPORATION
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
2026-03-131,335.01,335.01,309.01,312.0-27.0-2.02%7,100
2026-03-121,332.01,345.01,315.01,339.0+5.0+0.37%2,100
2026-03-111,340.01,348.01,333.01,334.0+8.0+0.60%3,200
2026-03-101,323.01,329.01,319.01,326.0+22.0+1.69%6,400
2026-03-091,307.01,322.01,282.01,304.0-48.0-3.55%12,700
2026-03-061,365.01,365.01,352.01,352.0-18.0-1.31%2,100
2026-03-051,350.01,370.01,350.01,370.0+41.0+3.09%7,400
2026-03-041,324.01,358.01,305.01,329.0-25.0-1.85%12,800
2026-03-031,400.01,405.01,352.01,354.0-44.0-3.15%6,600
2026-03-021,393.01,430.01,393.01,398.0-12.0-0.85%7,400
2026-02-271,401.01,415.01,400.01,410.0+3.0+0.21%2,000
2026-02-261,410.01,478.01,400.01,407.0+7.0+0.50%13,900
2026-02-251,389.01,406.01,366.01,400.0+22.0+1.60%9,900
2026-02-241,379.01,390.01,378.01,378.0+1.0+0.07%7,600
2026-02-201,411.01,445.01,365.01,377.0-34.0-2.41%23,100
2026-02-191,407.01,442.01,407.01,411.0+22.0+1.58%17,500
2026-02-181,366.01,389.01,366.01,389.0+23.0+1.68%7,900
2026-02-171,375.01,375.01,358.01,366.0-11.0-0.80%1,900
2026-02-161,359.01,381.01,350.01,377.0+19.0+1.40%11,800
2026-02-131,343.01,368.01,343.01,358.0+15.0+1.12%20,200
2026-02-121,347.01,350.01,342.01,343.0+2.0+0.15%6,400
2026-02-101,339.01,348.01,338.01,341.0+11.0+0.83%7,700
2026-02-091,332.01,340.01,324.01,330.0+8.0+0.61%13,500
2026-02-061,325.01,326.01,320.01,322.0-5.0-0.38%6,400
2026-02-051,327.01,334.01,320.01,327.0-2.0-0.15%10,700
2026-02-041,321.01,336.01,321.01,329.0+4.0+0.30%10,700
2026-02-031,324.01,329.01,318.01,325.0+2.0+0.15%9,300
2026-02-021,300.01,336.01,298.01,323.0-62.0-4.48%22,500
2026-01-301,363.01,385.01,353.01,385.0+32.0+2.37%2,900
2026-01-291,357.01,365.01,353.01,353.0-4.0-0.29%1,200
2026-01-281,373.01,373.01,353.01,357.0-16.0-1.17%3,600
2026-01-271,372.01,379.01,372.01,373.0-3.0-0.22%1,800
2026-01-261,388.01,390.01,376.01,376.0-11.0-0.79%7,600
2026-01-231,391.01,395.01,380.01,387.0+7.0+0.51%4,200
2026-01-221,369.01,380.01,366.01,380.0+10.0+0.73%2,400
2026-01-211,383.01,383.01,365.01,370.0-18.0-1.30%5,000
2026-01-201,401.01,403.01,371.01,388.0-11.0-0.79%4,300
2026-01-191,400.01,410.01,390.01,399.0-9.0-0.64%3,800
2026-01-161,372.01,413.01,371.01,408.0+38.0+2.77%14,900
2026-01-151,376.01,383.01,369.01,370.0-17.0-1.23%5,500
2026-01-141,343.01,387.01,340.01,387.0+47.0+3.51%16,100
2026-01-131,313.01,342.01,313.01,340.0+28.0+2.13%11,000
2026-01-091,314.01,314.01,301.01,312.0+2.0+0.15%4,100
2026-01-081,299.01,312.01,299.01,310.0+19.0+1.47%9,600
2026-01-071,291.01,295.01,286.01,291.0+1.0+0.08%12,000
2026-01-061,285.01,290.01,285.01,290.0+5.0+0.39%1,300
2026-01-051,291.01,293.01,285.01,285.0-5.0-0.39%4,900
2025-12-301,294.01,294.01,285.01,290.0+1.0+0.08%4,300
2025-12-291,276.01,290.01,270.01,289.0+29.0+2.30%9,500
2025-12-261,267.01,267.01,255.01,260.0-7.0-0.55%5,200
2025-12-251,255.01,267.01,255.01,267.0+14.0+1.12%6,600
2025-12-241,250.01,255.01,250.01,253.0+1.0+0.08%2,600
2025-12-231,253.01,253.01,250.01,252.0+1.0+0.08%2,100
2025-12-221,253.01,253.01,246.01,251.0+8.0+0.64%3,300
2025-12-191,250.01,251.01,241.01,243.0-8.0-0.64%10,600
2025-12-181,251.01,252.01,250.01,251.0-2.0-0.16%2,800
2025-12-171,252.01,254.01,252.01,253.0+3.0+0.24%7,900
2025-12-161,251.01,252.01,249.01,250.0-1.0-0.08%4,100
2025-12-151,256.01,256.01,251.01,251.0-2.0-0.16%11,100
2025-12-121,254.01,260.01,249.01,253.0-1.0-0.08%6,100
2025-12-111,266.01,266.01,254.01,254.0-12.0-0.95%1,900
2025-12-101,265.01,266.01,264.01,266.0+2.0+0.16%1,200
2025-12-091,255.01,265.01,255.01,264.0+9.0+0.72%4,200
2025-12-081,271.01,271.01,252.01,255.0-3.0-0.24%6,100
2025-12-051,259.01,262.01,258.01,258.0-2.0-0.16%1,700
2025-12-041,263.01,265.01,254.01,260.0-2.0-0.16%4,800
2025-12-031,270.01,270.01,262.01,262.0-11.0-0.86%3,600
2025-12-021,278.01,278.01,272.01,273.0-5.0-0.39%1,600
2025-12-011,277.01,278.01,269.01,278.0+4.0+0.31%6,800
2025-11-281,265.01,274.01,264.01,274.0+9.0+0.71%5,800
2025-11-271,260.01,269.01,252.01,265.0+5.0+0.40%6,400
2025-11-261,251.01,260.01,248.01,260.0+7.0+0.56%6,500
2025-11-251,262.01,262.01,240.01,253.0+13.0+1.05%6,600
2025-11-211,233.01,245.01,231.01,240.0-6.0-0.48%5,100
2025-11-201,256.01,258.01,231.01,246.0-13.0-1.03%4,100
2025-11-191,245.01,259.01,231.01,259.0+14.0+1.12%900
2025-11-181,252.01,255.01,240.01,245.0-8.0-0.64%4,400
2025-11-171,267.01,267.01,250.01,253.0-14.0-1.10%10,500
2025-11-141,260.01,267.01,259.01,267.0+6.0+0.48%6,900
2025-11-131,233.01,267.01,233.01,261.0+14.0+1.12%9,100
2025-11-121,232.01,247.01,230.01,247.0+3.0+0.24%6,700
2025-11-111,253.01,259.01,234.01,244.0-9.0-0.72%5,600
2025-11-101,247.01,260.01,241.01,253.0+6.0+0.48%9,400
2025-11-071,245.01,254.01,245.01,247.0-3.0-0.24%6,200
2025-11-061,256.01,256.01,244.01,250.0+1.0+0.08%3,300
2025-11-051,272.01,272.01,243.01,249.0-18.0-1.42%7,100
2025-11-041,267.01,285.01,267.01,267.0+13.0+1.04%18,600
2025-10-311,281.01,284.01,250.01,254.0-36.0-2.79%7,200
2025-10-301,253.01,290.01,251.01,290.0+37.0+2.95%5,300
2025-10-291,283.01,283.01,253.01,253.0-7.0-0.56%1,000
2025-10-281,281.01,281.01,260.01,260.0-14.0-1.10%900
2025-10-271,293.01,293.01,269.01,274.0+5.0+0.39%6,400
2025-10-241,285.01,285.01,264.01,269.0-12.0-0.94%4,900
2025-10-231,269.01,284.01,268.01,281.0+20.0+1.59%5,000
2025-10-221,271.01,273.01,261.01,261.0-11.0-0.86%1,900
2025-10-211,252.01,290.01,240.01,272.0+20.0+1.60%11,800
2025-10-201,236.01,252.01,228.01,252.0+20.0+1.62%11,200
2025-10-171,226.01,232.01,220.01,232.0+3.0+0.24%2,800
2025-10-161,238.01,238.01,229.01,229.0+3.0+0.24%1,100
2025-10-151,223.01,244.01,220.01,226.0+3.0+0.25%2,900
2025-10-141,224.01,292.01,220.01,223.0-9.0-0.73%14,600
2025-10-101,237.01,240.01,228.01,232.0-9.0-0.73%1,200
2025-10-091,240.01,244.01,240.01,241.0-12.0-0.96%3,900
2025-10-081,248.01,260.01,248.01,253.0+6.0+0.48%2,500
2025-10-071,250.01,250.01,236.01,247.0+5.0+0.40%4,200
2025-10-061,252.01,254.01,236.01,242.0+12.0+0.98%2,000
2025-10-031,245.01,245.01,230.01,230.0-20.0-1.60%6,500
2025-10-021,240.01,250.01,226.01,250.0+30.0+2.46%7,100
2025-10-011,234.01,242.01,220.01,220.0-27.0-2.17%8,200
2025-09-301,260.01,261.01,235.01,247.0-16.0-1.27%5,800
2025-09-291,280.01,285.01,263.01,263.0+1.0+0.08%2,200
2025-09-261,271.01,272.01,258.01,262.0-3.0-0.24%1,900
2025-09-251,265.01,297.01,265.01,265.0+12.0+0.96%14,700
2025-09-241,275.01,275.01,250.01,253.0-18.0-1.42%6,300
2025-09-221,275.01,276.01,271.01,271.00.00.00%1,200
2025-09-191,273.01,275.01,253.01,271.0+15.0+1.19%8,300
2025-09-181,270.01,272.01,250.01,256.0-3.0-0.24%9,300
2025-09-171,281.01,281.01,252.01,259.0-9.0-0.71%18,400
2025-09-161,270.01,287.01,268.01,268.0-3.0-0.24%14,700
2025-09-121,255.01,274.01,250.01,271.0——15,400

直近120営業日分を表示