KabuInsight

キクカワエンタープライズ

6346
スタンダード/機械/KIKUKAWA ENTERPRISE,INC.
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
2026-03-136,650.06,650.06,650.06,650.00.00.00%—
2026-03-126,650.06,650.06,650.06,650.00.00.00%—
2026-03-116,560.06,650.06,560.06,650.0+190.0+2.94%300
2026-03-106,460.06,460.06,460.06,460.0+60.0+0.94%100
2026-03-096,260.06,500.06,250.06,400.0+90.0+1.43%800
2026-03-066,480.06,480.06,310.06,310.0-190.0-2.92%600
2026-03-056,380.06,540.06,380.06,500.0+200.0+3.17%1,400
2026-03-046,440.06,440.06,300.06,300.0-240.0-3.67%1,100
2026-03-036,650.06,680.06,540.06,540.0-110.0-1.65%500
2026-03-026,600.06,650.06,600.06,650.0+30.0+0.45%400
2026-02-276,620.06,620.06,620.06,620.00.00.00%—
2026-02-266,620.06,620.06,620.06,620.00.00.00%—
2026-02-256,460.06,620.06,460.06,620.0+60.0+0.91%200
2026-02-246,560.06,560.06,560.06,560.0+160.0+2.50%100
2026-02-206,310.06,490.06,180.06,400.0-10.0-0.16%1,100
2026-02-196,120.06,410.06,120.06,410.0+230.0+3.72%2,800
2026-02-186,140.06,180.06,140.06,180.0+40.0+0.65%900
2026-02-176,140.06,140.06,140.06,140.00.00.00%—
2026-02-166,120.06,150.06,110.06,140.0+120.0+1.99%1,600
2026-02-136,020.06,020.06,020.06,020.00.00.00%100
2026-02-126,020.06,020.06,020.06,020.0-40.0-0.66%200
2026-02-106,060.06,060.06,060.06,060.00.00.00%—
2026-02-096,100.06,100.05,960.06,060.0-30.0-0.49%2,100
2026-02-066,120.06,120.06,090.06,090.0-30.0-0.49%200
2026-02-056,120.06,120.06,120.06,120.00.00.00%—
2026-02-046,110.06,120.06,110.06,120.0+10.0+0.16%400
2026-02-036,110.06,110.06,110.06,110.00.00.00%—
2026-02-026,070.06,110.06,030.06,110.0+30.0+0.49%600
2026-01-306,080.06,080.06,080.06,080.00.00.00%—
2026-01-296,080.06,080.06,080.06,080.00.00.00%—
2026-01-286,080.06,080.06,030.06,080.0-10.0-0.16%400
2026-01-276,090.06,090.06,090.06,090.00.00.00%—
2026-01-266,090.06,090.06,090.06,090.00.00.00%—
2026-01-236,170.06,170.06,090.06,090.00.00.00%300
2026-01-226,090.06,090.06,090.06,090.00.00.00%—
2026-01-216,090.06,090.06,090.06,090.0+30.0+0.50%100
2026-01-206,150.06,160.06,060.06,060.0-60.0-0.98%500
2026-01-196,120.06,120.06,120.06,120.00.00.00%—
2026-01-166,090.06,120.06,030.06,120.0+50.0+0.82%1,700
2026-01-156,070.06,070.06,070.06,070.0-20.0-0.33%100
2026-01-146,080.06,090.06,070.06,090.00.00.00%400
2026-01-136,090.06,090.06,090.06,090.00.00.00%300
2026-01-096,070.06,090.06,070.06,090.0+30.0+0.50%400
2026-01-086,040.06,060.06,030.06,060.0-50.0-0.82%400
2026-01-076,080.06,110.06,020.06,110.0-30.0-0.49%400
2026-01-066,140.06,140.06,140.06,140.00.00.00%—
2026-01-056,180.06,180.05,970.06,140.0-40.0-0.65%3,400
2025-12-306,070.06,200.06,010.06,180.0+170.0+2.83%1,600
2025-12-296,060.06,080.05,960.06,010.0+10.0+0.17%1,200
2025-12-266,000.06,000.05,960.06,000.00.00.00%500
2025-12-255,990.06,000.05,920.06,000.0+50.0+0.84%900
2025-12-246,000.06,010.05,850.05,950.0-50.0-0.83%1,000
2025-12-236,050.06,050.06,000.06,000.00.00.00%200
2025-12-226,000.06,000.06,000.06,000.00.00.00%—
2025-12-196,060.06,060.06,000.06,000.0-60.0-0.99%600
2025-12-186,060.06,060.06,060.06,060.00.00.00%—
2025-12-175,970.06,070.05,970.06,060.0+90.0+1.51%2,400
2025-12-165,970.05,970.05,970.05,970.00.00.00%100
2025-12-156,000.06,000.05,930.05,970.0-30.0-0.50%300
2025-12-125,990.06,000.05,960.06,000.0+40.0+0.67%600
2025-12-115,960.05,960.05,960.05,960.00.00.00%100
2025-12-105,960.05,960.05,960.05,960.00.00.00%—
2025-12-095,960.05,960.05,960.05,960.0-20.0-0.33%200
2025-12-085,970.06,010.05,970.05,980.0-60.0-0.99%800
2025-12-056,040.06,050.05,950.06,040.0+20.0+0.33%400
2025-12-045,900.06,020.05,830.06,020.0+20.0+0.33%1,300
2025-12-036,100.06,100.06,000.06,000.0-100.0-1.64%500
2025-12-026,100.06,100.06,080.06,100.0-10.0-0.16%400
2025-12-016,110.06,110.06,110.06,110.0-60.0-0.97%100
2025-11-286,170.06,170.06,170.06,170.0+60.0+0.98%100
2025-11-276,140.06,140.06,110.06,110.0-60.0-0.97%200
2025-11-266,170.06,170.06,170.06,170.00.00.00%100
2025-11-256,250.06,300.06,120.06,170.0-140.0-2.22%1,200
2025-11-216,310.06,310.06,310.06,310.00.00.00%—
2025-11-206,310.06,310.06,310.06,310.00.00.00%—
2025-11-196,310.06,310.06,310.06,310.0-100.0-1.56%100
2025-11-186,410.06,410.06,410.06,410.00.00.00%—
2025-11-176,410.06,410.06,410.06,410.00.00.00%100
2025-11-146,250.06,410.06,250.06,410.0+190.0+3.05%1,000
2025-11-136,220.06,220.06,220.06,220.00.00.00%100
2025-11-126,220.06,220.06,220.06,220.0-40.0-0.64%100
2025-11-116,260.06,260.06,260.06,260.00.00.00%—
2025-11-106,260.06,260.06,260.06,260.00.00.00%—
2025-11-076,260.06,260.06,260.06,260.00.00.00%—
2025-11-066,180.06,260.06,180.06,260.0+180.0+2.96%600
2025-11-056,080.06,080.06,080.06,080.00.00.00%—
2025-11-046,180.06,180.06,080.06,080.0-110.0-1.78%400
2025-10-316,150.06,210.06,070.06,190.0-40.0-0.64%1,300
2025-10-306,140.06,230.06,140.06,230.0-10.0-0.16%400
2025-10-296,240.06,240.06,240.06,240.00.00.00%—
2025-10-286,240.06,240.06,240.06,240.00.00.00%—
2025-10-276,240.06,240.06,240.06,240.00.00.00%—
2025-10-246,240.06,240.06,240.06,240.0-20.0-0.32%100
2025-10-236,260.06,260.06,260.06,260.00.00.00%—
2025-10-226,260.06,260.06,260.06,260.00.00.00%—
2025-10-216,060.06,260.06,060.06,260.0+100.0+1.62%200
2025-10-206,160.06,160.06,160.06,160.00.00.00%—
2025-10-176,160.06,160.06,160.06,160.0-80.0-1.28%100
2025-10-166,240.06,240.06,240.06,240.0+40.0+0.65%100
2025-10-156,200.06,200.06,200.06,200.00.00.00%—
2025-10-146,200.06,200.06,200.06,200.00.00.00%—
2025-10-106,200.06,200.06,200.06,200.00.00.00%—
2025-10-096,200.06,200.06,200.06,200.00.00.00%—
2025-10-086,200.06,200.06,200.06,200.00.00.00%—
2025-10-076,200.06,200.06,110.06,200.00.00.00%600
2025-10-066,200.06,200.06,200.06,200.0-100.0-1.59%200
2025-10-036,300.06,300.06,300.06,300.0-100.0-1.56%100
2025-10-026,340.06,410.06,340.06,400.00.00.00%300
2025-10-016,400.06,400.06,400.06,400.0-400.0-5.88%100
2025-09-307,000.07,000.06,800.06,800.0+100.0+1.49%400
2025-09-296,800.06,800.06,700.06,700.0-120.0-1.76%500
2025-09-266,650.07,160.06,550.06,820.0+270.0+4.12%1,700
2025-09-256,380.06,550.06,250.06,550.0+210.0+3.31%1,100
2025-09-246,190.06,340.06,190.06,340.0+190.0+3.09%800
2025-09-226,150.06,150.06,150.06,150.00.00.00%—
2025-09-196,150.06,150.06,150.06,150.00.00.00%—
2025-09-186,150.06,150.06,150.06,150.00.00.00%—
2025-09-176,150.06,150.06,150.06,150.0-30.0-0.49%200
2025-09-166,220.06,220.06,180.06,180.0-120.0-1.90%1,000
2025-09-126,300.06,300.06,300.06,300.0———

直近120営業日分を表示