KabuInsight

兼房

5984
スタンダード/金属製品/KANEFUSA 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
2026-03-13828.0849.0828.0837.0-6.0-0.71%15,300
2026-03-12848.0857.0843.0843.0-11.0-1.29%8,900
2026-03-11846.0860.0838.0854.0+16.0+1.91%4,900
2026-03-10846.0852.0838.0838.0-19.0-2.22%12,500
2026-03-09860.0866.0818.0857.0-9.0-1.04%24,300
2026-03-06887.0887.0866.0866.0-21.0-2.37%6,600
2026-03-05841.0888.0841.0887.0+49.0+5.85%30,200
2026-03-04858.0858.0828.0838.0-31.0-3.57%23,600
2026-03-03877.0879.0859.0869.0-8.0-0.91%19,300
2026-03-02873.0884.0870.0877.0-11.0-1.24%11,600
2026-02-27863.0889.0856.0888.0+26.0+3.02%36,200
2026-02-26857.0862.0854.0862.0+9.0+1.06%17,800
2026-02-25852.0857.0851.0853.0+1.0+0.12%15,800
2026-02-24852.0857.0844.0852.0+3.0+0.35%11,800
2026-02-20861.0861.0839.0849.0-12.0-1.39%12,900
2026-02-19843.0869.0837.0861.0+28.0+3.36%37,300
2026-02-18836.0837.0821.0833.0-5.0-0.60%4,300
2026-02-17845.0850.0808.0838.0-9.0-1.06%23,000
2026-02-16839.0864.0832.0847.0+5.0+0.59%34,100
2026-02-13856.0870.0832.0842.0-18.0-2.09%27,600
2026-02-12855.0876.0841.0860.0+11.0+1.30%28,200
2026-02-10813.0855.0810.0849.0+36.0+4.43%41,000
2026-02-09816.0940.0800.0813.0+7.0+0.87%265,400
2026-02-06791.0810.0791.0806.0+15.0+1.90%12,100
2026-02-05783.0801.0783.0791.0+10.0+1.28%10,000
2026-02-04774.0781.0764.0781.0+11.0+1.43%6,500
2026-02-03796.0796.0767.0770.0-17.0-2.16%12,200
2026-02-02829.0829.0786.0787.0-48.0-5.75%12,400
2026-01-30815.0835.0815.0835.0+29.0+3.60%31,700
2026-01-29797.0818.0790.0806.0+9.0+1.13%18,900
2026-01-28804.0810.0789.0797.0-16.0-1.97%25,900
2026-01-27795.0815.0791.0813.0+3.0+0.37%14,300
2026-01-26801.0815.0792.0810.0+7.0+0.87%18,400
2026-01-23815.0815.0796.0803.0-2.0-0.25%24,800
2026-01-22796.0816.0794.0805.0+10.0+1.26%21,000
2026-01-21789.0820.0781.0795.0-8.0-1.00%22,300
2026-01-20810.0814.0792.0803.0+3.0+0.38%18,800
2026-01-19792.0814.0785.0800.0+15.0+1.91%25,600
2026-01-16784.0785.0764.0785.00.00.00%8,100
2026-01-15741.0786.0740.0785.0+29.0+3.84%17,900
2026-01-14748.0770.0729.0756.0+8.0+1.07%18,500
2026-01-13716.0748.0716.0748.0+33.0+4.62%14,600
2026-01-09723.0726.0708.0715.0-5.0-0.69%9,300
2026-01-08719.0725.0719.0720.0+1.0+0.14%7,300
2026-01-07716.0719.0714.0719.0+6.0+0.84%4,200
2026-01-06712.0716.0712.0713.0+2.0+0.28%3,300
2026-01-05712.0725.0709.0711.0+5.0+0.71%4,800
2025-12-30710.0714.0706.0706.0-3.0-0.42%4,600
2025-12-29705.0724.0705.0709.0+6.0+0.85%5,000
2025-12-26708.0710.0703.0703.0-3.0-0.42%3,500
2025-12-25711.0712.0706.0706.0-6.0-0.84%5,500
2025-12-24708.0715.0708.0712.00.00.00%1,800
2025-12-23714.0714.0712.0712.0+4.0+0.56%500
2025-12-22725.0725.0708.0708.0-14.0-1.94%12,800
2025-12-19704.0728.0704.0722.0+18.0+2.56%19,800
2025-12-18703.0704.0694.0704.0+4.0+0.57%4,700
2025-12-17704.0705.0700.0700.0-5.0-0.71%2,700
2025-12-16698.0706.0698.0705.0+7.0+1.00%4,500
2025-12-15695.0700.0695.0698.0+3.0+0.43%3,400
2025-12-12688.0696.0688.0695.0+7.0+1.02%1,800
2025-12-11697.0698.0687.0688.0-9.0-1.29%2,200
2025-12-10690.0697.0687.0697.0+5.0+0.72%7,300
2025-12-09690.0692.0690.0692.00.00.00%1,000
2025-12-08694.0694.0690.0692.0-2.0-0.29%5,700
2025-12-05693.0694.0692.0694.0+1.0+0.14%1,500
2025-12-04690.0693.0688.0693.00.00.00%3,600
2025-12-03695.0700.0693.0693.0-2.0-0.29%3,300
2025-12-02702.0702.0693.0695.0+3.0+0.43%4,100
2025-12-01700.0705.0689.0692.0-7.0-1.00%10,700
2025-11-28694.0699.0688.0699.0+4.0+0.58%7,500
2025-11-27702.0703.0686.0695.0-7.0-1.00%25,400
2025-11-26689.0712.0688.0702.0+14.0+2.03%23,800
2025-11-25685.0688.0680.0688.0+3.0+0.44%4,500
2025-11-21680.0685.0680.0685.0+4.0+0.59%1,400
2025-11-20684.0684.0680.0681.00.00.00%2,100
2025-11-19678.0681.0678.0681.0+4.0+0.59%3,400
2025-11-18680.0683.0676.0677.0-4.0-0.59%4,300
2025-11-17678.0685.0678.0681.0+4.0+0.59%2,200
2025-11-14687.0687.0676.0677.0-9.0-1.31%4,300
2025-11-13684.0692.0680.0686.0-4.0-0.58%7,200
2025-11-12685.0690.0678.0690.0+10.0+1.47%12,800
2025-11-11685.0685.0676.0680.0-6.0-0.87%14,500
2025-11-10673.0761.0673.0686.0+13.0+1.93%188,000
2025-11-07673.0677.0673.0673.00.00.00%6,300
2025-11-06671.0673.0671.0673.0+2.0+0.30%700
2025-11-05678.0678.0667.0671.0-7.0-1.03%7,600
2025-11-04674.0678.0671.0678.0+9.0+1.35%4,300
2025-10-31678.0678.0668.0669.0-4.0-0.59%3,900
2025-10-30675.0675.0673.0673.00.00.00%600
2025-10-29675.0675.0673.0673.0-2.0-0.30%1,600
2025-10-28673.0676.0673.0675.0-4.0-0.59%3,900
2025-10-27678.0680.0674.0679.0+1.0+0.15%4,100
2025-10-24676.0680.0676.0678.0+1.0+0.15%2,600
2025-10-23674.0677.0674.0677.0+1.0+0.15%2,200
2025-10-22671.0676.0669.0676.0+8.0+1.20%3,100
2025-10-21664.0672.0664.0668.0-6.0-0.89%20,700
2025-10-20675.0677.0674.0674.0-2.0-0.30%6,600
2025-10-17678.0678.0675.0676.0-1.0-0.15%600
2025-10-16685.0685.0677.0677.0-8.0-1.17%1,600
2025-10-15671.0685.0669.0685.0+10.0+1.48%8,800
2025-10-14673.0675.0670.0675.0-5.0-0.74%10,800
2025-10-10679.0680.0676.0680.0+4.0+0.59%2,300
2025-10-09681.0683.0675.0676.0-1.0-0.15%8,100
2025-10-08679.0681.0677.0677.0-2.0-0.29%9,300
2025-10-07680.0684.0672.0679.0+1.0+0.15%8,400
2025-10-06677.0681.0677.0678.0+3.0+0.44%4,600
2025-10-03677.0677.0671.0675.0-1.0-0.15%3,600
2025-10-02675.0680.0672.0676.0+1.0+0.15%2,300
2025-10-01674.0677.0671.0675.0+2.0+0.30%2,500
2025-09-30678.0679.0673.0673.0-5.0-0.74%4,300
2025-09-29680.0687.0666.0678.0-1.0-0.15%10,200
2025-09-26684.0685.0678.0679.0-5.0-0.73%5,900
2025-09-25680.0684.0680.0684.0+4.0+0.59%1,800
2025-09-24681.0684.0680.0680.0+1.0+0.15%9,800
2025-09-22676.0679.0675.0679.0+2.0+0.30%6,800
2025-09-19677.0677.0675.0677.00.00.00%2,300
2025-09-18670.0677.0670.0677.0+5.0+0.74%3,800
2025-09-17676.0678.0667.0672.0-3.0-0.44%13,500
2025-09-16681.0683.0675.0675.0-1.0-0.15%9,200
2025-09-12677.0687.0673.0676.0——9,100

直近120営業日分を表示