KabuInsight

ＫＶＫ

6484
スタンダード/機械/KVK 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
2026-03-132,536.02,619.02,536.02,597.0+21.0+0.82%2,200
2026-03-122,598.02,600.02,570.02,576.0+28.0+1.10%1,300
2026-03-112,509.02,586.02,500.02,548.0+28.0+1.11%2,600
2026-03-102,541.02,541.02,505.02,520.0+29.0+1.16%3,200
2026-03-092,500.02,500.02,445.02,491.0-19.0-0.76%4,400
2026-03-062,519.02,519.02,506.02,510.0-10.0-0.40%300
2026-03-052,520.02,525.02,520.02,520.0+15.0+0.60%1,000
2026-03-042,503.02,510.02,502.02,505.0-38.0-1.49%1,300
2026-03-032,547.02,547.02,514.02,543.0+8.0+0.32%1,300
2026-03-022,515.02,548.02,515.02,535.0-15.0-0.59%2,000
2026-02-272,594.02,594.02,550.02,550.0-2.0-0.08%2,800
2026-02-262,516.02,552.02,502.02,552.0+2.0+0.08%5,700
2026-02-252,555.02,579.02,550.02,550.00.00.00%1,700
2026-02-242,540.02,557.02,530.02,550.0-20.0-0.78%1,600
2026-02-202,600.02,600.02,550.02,570.0-45.0-1.72%1,700
2026-02-192,520.02,619.02,520.02,615.0+105.0+4.18%8,800
2026-02-182,515.02,520.02,510.02,510.0+10.0+0.40%1,100
2026-02-172,510.02,528.02,500.02,500.0-31.0-1.22%2,400
2026-02-162,513.02,531.02,500.02,531.0-7.0-0.28%2,700
2026-02-132,536.02,543.02,516.02,538.0+2.0+0.08%1,200
2026-02-122,610.02,610.02,530.02,536.0-50.0-1.93%3,500
2026-02-102,535.02,586.02,530.02,586.0+50.0+1.97%5,500
2026-02-092,542.02,542.02,497.02,536.0+43.0+1.72%2,100
2026-02-062,460.02,494.02,460.02,493.0+33.0+1.34%1,200
2026-02-052,460.02,468.02,459.02,460.0+1.0+0.04%1,300
2026-02-042,449.02,459.02,448.02,459.0+10.0+0.41%900
2026-02-032,447.02,450.02,444.02,449.0+6.0+0.25%3,200
2026-02-022,433.02,443.02,430.02,443.0-6.0-0.24%2,100
2026-01-302,458.02,464.02,447.02,449.0-8.0-0.33%1,800
2026-01-292,451.02,457.02,451.02,457.0-44.0-1.76%600
2026-01-282,500.02,551.02,500.02,501.0+23.0+0.93%3,200
2026-01-272,459.02,478.02,456.02,478.0+23.0+0.94%900
2026-01-262,520.02,520.02,455.02,455.0-75.0-2.96%1,900
2026-01-232,523.02,530.02,500.02,530.0+7.0+0.28%2,200
2026-01-222,586.02,586.02,523.02,523.0-63.0-2.44%1,000
2026-01-212,589.02,600.02,578.02,586.0-53.0-2.01%700
2026-01-202,635.02,640.02,592.02,639.0-24.0-0.90%1,500
2026-01-192,655.02,663.02,594.02,663.0+16.0+0.60%2,200
2026-01-162,662.02,662.02,609.02,647.0-1.0-0.04%3,900
2026-01-152,633.02,648.02,604.02,648.0-12.0-0.45%2,900
2026-01-142,697.02,697.02,660.02,660.0+21.0+0.80%2,700
2026-01-132,737.02,774.02,630.02,639.0-48.0-1.79%13,500
2026-01-092,599.02,688.02,595.02,687.0+128.0+5.00%4,600
2026-01-082,565.02,581.02,550.02,559.0-7.0-0.27%3,600
2026-01-072,530.02,610.02,522.02,566.0+8.0+0.31%4,500
2026-01-062,486.02,558.02,451.02,558.0+58.0+2.32%7,200
2026-01-052,418.02,500.02,406.02,500.0+100.0+4.17%4,800
2025-12-302,388.02,406.02,388.02,400.0+12.0+0.50%900
2025-12-292,415.02,415.02,378.02,388.0-27.0-1.12%1,100
2025-12-262,318.02,415.02,315.02,415.0+101.0+4.36%6,800
2025-12-252,309.02,320.02,305.02,314.0+5.0+0.22%2,300
2025-12-242,300.02,309.02,295.02,309.0+9.0+0.39%1,200
2025-12-232,295.02,302.02,285.02,300.0+10.0+0.44%2,000
2025-12-222,308.02,308.02,281.02,290.0-18.0-0.78%4,800
2025-12-192,307.02,322.02,307.02,308.0+1.0+0.04%1,400
2025-12-182,298.02,308.02,266.02,307.0+9.0+0.39%1,100
2025-12-172,298.02,298.02,235.02,298.0+17.0+0.75%3,100
2025-12-162,280.02,281.02,280.02,281.0-19.0-0.83%500
2025-12-152,299.02,326.02,271.02,300.00.00.00%3,500
2025-12-122,314.02,314.02,271.02,300.0+9.0+0.39%3,800
2025-12-112,328.02,328.02,281.02,291.0-33.0-1.42%5,200
2025-12-102,307.02,324.02,286.02,324.0+37.0+1.62%4,000
2025-12-092,285.02,296.02,272.02,287.0+2.0+0.09%2,100
2025-12-082,252.02,285.02,240.02,285.0+33.0+1.47%2,900
2025-12-052,255.02,256.02,240.02,252.0-4.0-0.18%3,100
2025-12-042,260.02,260.02,229.02,256.0-6.0-0.27%3,200
2025-12-032,271.02,271.02,259.02,262.0-1.0-0.04%1,200
2025-12-022,279.02,279.02,263.02,263.0+2.0+0.09%1,700
2025-12-012,270.02,270.02,261.02,261.0-9.0-0.40%800
2025-11-282,231.02,280.02,228.02,270.0+40.0+1.79%4,300
2025-11-272,223.02,233.02,220.02,230.0-9.0-0.40%2,200
2025-11-262,245.02,245.02,220.02,239.0-11.0-0.49%3,400
2025-11-252,263.02,263.02,250.02,250.0-2.0-0.09%900
2025-11-212,262.02,262.02,251.02,252.0-19.0-0.84%1,300
2025-11-202,285.02,285.02,271.02,271.0-14.0-0.61%1,400
2025-11-192,288.02,289.02,285.02,285.0-3.0-0.13%3,200
2025-11-182,289.02,290.02,288.02,288.00.00.00%1,400
2025-11-172,300.02,300.02,288.02,288.0-8.0-0.35%900
2025-11-142,291.02,296.02,291.02,296.0+5.0+0.22%1,200
2025-11-132,289.02,291.02,289.02,291.0-15.0-0.65%600
2025-11-122,290.02,306.02,286.02,306.0+16.0+0.70%1,100
2025-11-112,290.02,310.02,289.02,290.0-2.0-0.09%1,900
2025-11-102,289.02,292.02,288.02,292.0-1.0-0.04%3,000
2025-11-072,313.02,313.02,293.02,293.0-17.0-0.74%2,900
2025-11-062,296.02,310.02,296.02,310.0+18.0+0.79%1,500
2025-11-052,347.02,347.02,288.02,292.0-8.0-0.35%5,700
2025-11-042,282.02,317.02,271.02,300.0+6.0+0.26%3,400
2025-10-312,332.02,332.02,291.02,294.0-76.0-3.21%2,000
2025-10-302,300.02,370.02,287.02,370.0+53.0+2.29%4,800
2025-10-292,262.02,317.02,260.02,317.0+7.0+0.30%3,300
2025-10-282,345.02,394.02,255.02,310.0-91.0-3.79%11,900
2025-10-272,363.02,474.02,328.02,401.0+238.0+11.00%30,800
2025-10-242,150.02,165.02,125.02,163.0+23.0+1.07%3,700
2025-10-232,124.02,147.02,124.02,140.0+16.0+0.75%900
2025-10-222,120.02,138.02,120.02,124.0-20.0-0.93%2,200
2025-10-212,128.02,144.02,127.02,144.0+17.0+0.80%700
2025-10-202,122.02,127.02,121.02,127.0+9.0+0.42%800
2025-10-172,125.02,125.02,118.02,118.00.00.00%600
2025-10-162,113.02,122.02,113.02,118.0-10.0-0.47%1,100
2025-10-152,136.02,136.02,107.02,128.0+4.0+0.19%1,400
2025-10-142,127.02,144.02,124.02,124.0-8.0-0.38%1,300
2025-10-102,135.02,158.02,126.02,132.0-24.0-1.11%4,200
2025-10-092,155.02,176.02,119.02,156.0+3.0+0.14%4,700
2025-10-082,163.02,163.02,153.02,153.0+8.0+0.37%1,100
2025-10-072,150.02,168.02,145.02,145.0+2.0+0.09%1,500
2025-10-062,169.02,170.02,135.02,143.0+22.0+1.04%1,200
2025-10-032,119.02,121.02,119.02,121.0+2.0+0.09%1,700
2025-10-022,191.02,191.02,119.02,119.0-73.0-3.33%2,200
2025-10-012,168.02,200.02,118.02,192.0+36.0+1.67%2,800
2025-09-302,108.02,156.02,107.02,156.0+55.0+2.62%1,300
2025-09-292,146.02,146.02,101.02,101.0-64.0-2.96%1,000
2025-09-262,166.02,166.02,141.02,165.0+9.0+0.42%2,000
2025-09-252,154.02,169.02,154.02,156.0+2.0+0.09%1,900
2025-09-242,146.02,154.02,132.02,154.0+6.0+0.28%5,400
2025-09-222,156.02,156.02,131.02,148.0-7.0-0.32%2,700
2025-09-192,139.02,155.02,134.02,155.0+16.0+0.75%5,300
2025-09-182,139.02,140.02,128.02,139.00.00.00%3,400
2025-09-172,137.02,141.02,131.02,139.0-13.0-0.60%3,200
2025-09-162,155.02,155.02,141.02,152.0-5.0-0.23%3,800
2025-09-122,160.02,160.02,156.02,157.0——1,200

直近120営業日分を表示