KabuInsight

魁力屋

5891
スタンダード/小売業/Kairikiya 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
2026-03-131,515.01,529.01,515.01,528.0-2.0-0.13%10,600
2026-03-121,536.01,536.01,526.01,530.0-18.0-1.16%9,800
2026-03-111,570.01,570.01,547.01,548.0-20.0-1.28%6,500
2026-03-101,570.01,570.01,550.01,568.0+24.0+1.55%6,900
2026-03-091,545.01,547.01,522.01,544.0-25.0-1.59%17,800
2026-03-061,555.01,574.01,555.01,569.0+8.0+0.51%6,300
2026-03-051,554.01,581.01,553.01,561.0+31.0+2.03%15,200
2026-03-041,555.01,560.01,515.01,530.0-30.0-1.92%51,200
2026-03-031,613.01,613.01,560.01,560.0-34.0-2.13%18,500
2026-03-021,595.01,595.01,577.01,594.0-9.0-0.56%12,000
2026-02-271,602.01,605.01,601.01,603.0-6.0-0.37%3,900
2026-02-261,598.01,609.01,598.01,609.0+11.0+0.69%7,300
2026-02-251,627.01,627.01,593.01,598.0-25.0-1.54%14,200
2026-02-241,572.01,623.01,572.01,623.0+48.0+3.05%33,000
2026-02-201,563.01,575.01,561.01,575.0+6.0+0.38%32,000
2026-02-191,565.01,578.01,562.01,569.0-1.0-0.06%5,500
2026-02-181,559.01,584.01,559.01,570.0+5.0+0.32%19,900
2026-02-171,560.01,587.01,558.01,565.00.00.00%17,400
2026-02-161,610.01,625.01,565.01,565.0-60.0-3.69%52,700
2026-02-131,629.01,629.01,611.01,625.0-4.0-0.25%15,400
2026-02-121,610.01,630.01,606.01,629.0+23.0+1.43%15,100
2026-02-101,597.01,613.01,594.01,606.0+9.0+0.56%11,200
2026-02-091,595.01,597.01,583.01,597.0+15.0+0.95%9,300
2026-02-061,592.01,592.01,577.01,582.0-10.0-0.63%4,300
2026-02-051,578.01,595.01,575.01,592.0+12.0+0.76%5,800
2026-02-041,586.01,589.01,577.01,580.0-6.0-0.38%9,000
2026-02-031,576.01,586.01,569.01,586.0+6.0+0.38%6,600
2026-02-021,592.01,598.01,580.01,580.0-8.0-0.50%9,200
2026-01-301,566.01,588.01,561.01,588.0+22.0+1.40%10,100
2026-01-291,556.01,576.01,540.01,566.0+11.0+0.71%16,700
2026-01-281,599.01,599.01,553.01,555.0-44.0-2.75%49,400
2026-01-271,610.01,610.01,598.01,599.0-6.0-0.37%10,600
2026-01-261,617.01,622.01,604.01,605.0-11.0-0.68%7,900
2026-01-231,628.01,636.01,616.01,616.0+3.0+0.19%9,200
2026-01-221,603.01,616.01,603.01,613.0+10.0+0.62%6,100
2026-01-211,616.01,616.01,598.01,603.0-17.0-1.05%31,300
2026-01-201,620.01,623.01,610.01,620.0-3.0-0.18%12,400
2026-01-191,630.01,636.01,620.01,623.0-7.0-0.43%6,300
2026-01-161,645.01,645.01,624.01,630.0-9.0-0.55%8,500
2026-01-151,625.01,657.01,625.01,639.0+14.0+0.86%24,200
2026-01-141,623.01,633.01,619.01,625.0+5.0+0.31%6,000
2026-01-131,640.01,645.01,620.01,620.0-19.0-1.16%13,200
2026-01-091,630.01,639.01,616.01,639.0-3.0-0.18%17,200
2026-01-081,630.01,642.01,603.01,642.0+16.0+0.98%25,800
2026-01-071,645.01,656.01,626.01,626.0-38.0-2.28%34,500
2026-01-061,621.01,670.01,621.01,664.0+45.0+2.78%33,500
2026-01-051,621.01,630.01,605.01,619.0+15.0+0.94%36,400
2025-12-301,629.01,629.01,603.01,604.0-16.0-0.99%32,600
2025-12-291,650.01,657.01,612.01,620.0-58.0-3.46%92,500
2025-12-261,682.01,689.01,675.01,678.0+2.0+0.12%54,600
2025-12-251,678.01,689.01,673.01,676.0+1.0+0.06%29,700
2025-12-241,671.01,685.01,665.01,675.0+7.0+0.42%39,800
2025-12-231,673.01,680.01,663.01,668.0-9.0-0.54%45,100
2025-12-221,695.01,695.01,662.01,677.0-16.0-0.95%40,400
2025-12-191,699.01,700.01,691.01,693.0-2.0-0.12%21,300
2025-12-181,700.01,700.01,695.01,695.0-5.0-0.29%12,600
2025-12-171,718.01,718.01,699.01,700.0-15.0-0.87%27,000
2025-12-161,746.01,746.01,712.01,715.0+5.0+0.29%55,500
2025-12-151,691.01,713.01,684.01,710.0+20.0+1.18%20,400
2025-12-121,698.01,716.01,690.01,690.0-8.0-0.47%15,900
2025-12-111,720.01,721.01,691.01,698.0-8.0-0.47%13,700
2025-12-101,693.01,720.01,691.01,706.0+13.0+0.77%13,400
2025-12-091,691.01,715.01,691.01,693.0+12.0+0.71%20,300
2025-12-081,689.01,690.01,665.01,681.0+11.0+0.66%22,200
2025-12-051,684.01,688.01,669.01,670.0-10.0-0.60%12,400
2025-12-041,678.01,694.01,673.01,680.0+7.0+0.42%16,500
2025-12-031,667.01,677.01,639.01,673.0+7.0+0.42%33,500
2025-12-021,700.01,700.01,666.01,666.0-18.0-1.07%16,700
2025-12-011,706.01,706.01,684.01,684.0-9.0-0.53%16,100
2025-11-281,696.01,700.01,691.01,693.0-3.0-0.18%10,600
2025-11-271,692.01,704.01,692.01,696.0+6.0+0.36%13,000
2025-11-261,678.01,699.01,677.01,690.0+13.0+0.78%20,600
2025-11-251,681.01,686.01,673.01,677.0-1.0-0.06%27,200
2025-11-211,677.01,693.01,671.01,678.0-6.0-0.36%37,600
2025-11-201,710.01,710.01,675.01,684.0-12.0-0.71%28,200
2025-11-191,710.01,723.01,696.01,696.0-14.0-0.82%14,200
2025-11-181,720.01,730.01,701.01,710.0-3.0-0.18%20,700
2025-11-171,745.01,745.01,692.01,713.0-13.0-0.75%36,300
2025-11-141,720.01,727.01,714.01,726.0+4.0+0.23%26,600
2025-11-131,725.01,725.01,708.01,722.0+12.0+0.70%12,000
2025-11-121,688.01,724.01,680.01,710.0+22.0+1.30%38,400
2025-11-111,710.01,710.01,677.01,688.0+10.0+0.60%15,800
2025-11-101,675.01,728.01,669.01,678.0+24.0+1.45%66,300
2025-11-071,608.01,654.01,600.01,654.0+46.0+2.86%24,600
2025-11-061,614.01,615.01,597.01,608.0+5.0+0.31%27,300
2025-11-051,647.01,647.01,578.01,603.0-32.0-1.96%85,400
2025-11-041,651.01,651.01,616.01,635.0+21.0+1.30%41,900
2025-10-311,634.01,634.01,606.01,614.0-28.0-1.71%78,700
2025-10-301,650.01,700.01,638.01,642.0-10.0-0.61%77,900
2025-10-291,707.01,707.01,650.01,652.0-55.0-3.22%63,300
2025-10-281,718.01,718.01,695.01,707.0-11.0-0.64%23,900
2025-10-271,721.01,728.01,712.01,718.0+17.0+1.00%52,200
2025-10-241,763.01,765.01,701.01,701.0-70.0-3.95%85,800
2025-10-231,790.01,790.01,771.01,771.0-19.0-1.06%29,900
2025-10-221,786.01,808.01,775.01,790.0-36.0-1.97%72,300
2025-10-211,850.01,850.01,825.01,826.0-24.0-1.30%13,700
2025-10-201,870.01,883.01,833.01,850.0-8.0-0.43%18,800
2025-10-171,871.01,891.01,858.01,858.0-11.0-0.59%7,800
2025-10-161,874.01,882.01,860.01,869.0-5.0-0.27%17,100
2025-10-151,847.01,875.01,844.01,874.0+32.0+1.74%19,200
2025-10-141,785.01,842.01,782.01,842.0+37.0+2.05%28,400
2025-10-101,811.01,834.01,804.01,805.0-9.0-0.50%20,600
2025-10-091,865.01,865.01,814.01,814.0-30.0-1.63%13,300
2025-10-081,842.01,850.01,833.01,844.0+2.0+0.11%9,100
2025-10-071,841.01,851.01,836.01,842.0-15.0-0.81%14,900
2025-10-061,825.01,859.01,824.01,857.0+53.0+2.94%30,100
2025-10-031,781.01,807.01,781.01,804.0+18.0+1.01%10,400
2025-10-021,799.01,799.01,785.01,786.0-4.0-0.22%8,300
2025-10-011,825.01,825.01,780.01,790.0-34.0-1.86%23,700
2025-09-301,813.01,828.01,806.01,824.0+11.0+0.61%10,600
2025-09-291,828.01,828.01,805.01,813.0-15.0-0.82%16,700
2025-09-261,806.01,830.01,790.01,828.0+21.0+1.16%25,600
2025-09-251,801.01,807.01,788.01,807.0+7.0+0.39%13,000
2025-09-241,806.01,810.01,786.01,800.0-6.0-0.33%45,500
2025-09-221,808.01,819.01,800.01,806.0-2.0-0.11%43,600
2025-09-191,806.01,818.01,787.01,808.0+3.0+0.17%40,400
2025-09-181,831.01,831.01,805.01,805.0-30.0-1.63%45,100
2025-09-171,860.01,860.01,833.01,835.0-25.0-1.34%22,700
2025-09-161,834.01,862.01,834.01,860.0+20.0+1.09%33,600
2025-09-121,840.01,854.01,820.01,840.0——46,900

直近120営業日分を表示