KabuInsight

キッツ

6498
プライム/機械/KITZ 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
2026-03-131,841.01,875.01,840.01,850.0-51.0-2.68%267,300
2026-03-121,979.01,979.01,881.01,901.0-15.0-0.78%475,100
2026-03-111,937.01,945.01,916.01,916.0-11.0-0.57%321,100
2026-03-101,924.01,958.01,910.01,927.0+55.0+2.94%270,100
2026-03-091,839.01,877.01,797.01,872.0-137.0-6.82%456,100
2026-03-061,976.02,025.01,962.02,009.0-12.0-0.59%194,800
2026-03-052,049.02,067.01,994.02,021.0+52.0+2.64%294,500
2026-03-042,011.02,053.01,934.01,969.0-131.0-6.24%446,800
2026-03-032,169.02,219.02,086.02,100.0-75.0-3.45%341,000
2026-03-022,164.02,176.02,123.02,175.0+13.0+0.60%343,100
2026-02-272,123.02,169.02,105.02,162.0+7.0+0.32%409,500
2026-02-262,200.02,215.02,147.02,155.0-35.0-1.60%397,800
2026-02-252,213.02,213.02,171.02,190.0-12.0-0.54%352,600
2026-02-242,200.02,215.02,163.02,202.0+1.0+0.05%440,400
2026-02-202,171.02,209.02,164.02,201.0-3.0-0.14%227,400
2026-02-192,180.02,223.02,170.02,204.0+20.0+0.92%427,700
2026-02-182,200.02,200.02,155.02,184.00.00.00%215,500
2026-02-172,130.02,196.02,123.02,184.0+59.0+2.78%294,400
2026-02-162,150.02,156.02,067.02,125.0-3.0-0.14%384,900
2026-02-132,170.02,218.02,078.02,128.0-178.0-7.72%696,100
2026-02-122,250.02,351.02,231.02,306.0+50.0+2.22%672,500
2026-02-102,200.02,261.02,198.02,256.0+62.0+2.83%391,400
2026-02-092,189.02,200.02,170.02,194.0+73.0+3.44%297,800
2026-02-062,137.02,155.02,120.02,121.0-43.0-1.99%223,100
2026-02-052,190.02,207.02,153.02,164.0+14.0+0.65%238,900
2026-02-042,130.02,155.02,101.02,150.0+26.0+1.22%275,900
2026-02-032,041.02,140.02,026.02,124.0+104.0+5.15%390,800
2026-02-022,027.02,064.02,013.02,020.0+9.0+0.45%284,400
2026-01-301,967.02,014.01,967.02,011.0+55.0+2.81%252,800
2026-01-291,969.01,981.01,943.01,956.0+6.0+0.31%283,100
2026-01-281,969.01,972.01,935.01,950.0-38.0-1.91%305,200
2026-01-271,969.01,989.01,955.01,988.0+20.0+1.02%228,300
2026-01-261,952.01,985.01,944.01,968.0+2.0+0.10%435,600
2026-01-231,972.01,978.01,948.01,966.0+1.0+0.05%157,500
2026-01-221,937.01,970.01,922.01,965.0+40.0+2.08%169,400
2026-01-211,892.01,925.01,880.01,925.0+1.0+0.05%166,000
2026-01-201,970.01,970.01,909.01,924.0-46.0-2.34%344,900
2026-01-192,000.02,000.01,956.01,970.0-49.0-2.43%449,900
2026-01-161,968.02,023.01,968.02,019.0+51.0+2.59%218,700
2026-01-151,931.01,973.01,930.01,968.0+14.0+0.72%141,600
2026-01-141,915.01,955.01,914.01,954.0+50.0+2.63%219,900
2026-01-131,900.01,915.01,870.01,904.0+66.0+3.59%446,000
2026-01-091,860.01,879.01,825.01,838.0-19.0-1.02%265,100
2026-01-081,806.01,878.01,802.01,857.0+51.0+2.82%440,000
2026-01-071,750.01,830.01,739.01,806.0+54.0+3.08%462,000
2026-01-061,754.01,770.01,749.01,752.0+11.0+0.63%233,500
2026-01-051,762.01,763.01,728.01,741.0+2.0+0.12%168,900
2025-12-301,754.01,760.01,734.01,739.0-16.0-0.91%167,400
2025-12-291,734.01,764.01,728.01,755.0+5.0+0.29%356,100
2025-12-261,768.01,779.01,740.01,750.0-16.0-0.91%724,000
2025-12-251,735.01,775.01,735.01,766.0+41.0+2.38%344,900
2025-12-241,732.01,742.01,722.01,725.0-8.0-0.46%115,700
2025-12-231,718.01,740.01,716.01,733.0+9.0+0.52%154,400
2025-12-221,724.01,728.01,709.01,724.0+16.0+0.94%174,100
2025-12-191,673.01,715.01,673.01,708.0+35.0+2.09%243,000
2025-12-181,672.01,689.01,657.01,673.0-6.0-0.36%217,600
2025-12-171,680.01,695.01,658.01,679.0-6.0-0.36%246,500
2025-12-161,711.01,717.01,685.01,685.0-36.0-2.09%217,500
2025-12-151,720.01,730.01,713.01,721.0-4.0-0.23%168,800
2025-12-121,720.01,725.01,705.01,725.0+34.0+2.01%167,500
2025-12-111,728.01,731.01,691.01,691.0-16.0-0.94%156,800
2025-12-101,695.01,717.01,686.01,707.0+17.0+1.01%433,000
2025-12-091,725.01,731.01,690.01,690.0-62.0-3.54%338,900
2025-12-081,759.01,778.01,744.01,752.0-8.0-0.45%312,000
2025-12-051,735.01,772.01,723.01,760.0-15.0-0.85%346,000
2025-12-041,730.01,780.01,728.01,775.0+55.0+3.20%310,200
2025-12-031,722.01,738.01,713.01,720.0-5.0-0.29%269,100
2025-12-021,726.01,735.01,705.01,725.0+6.0+0.35%323,000
2025-12-011,701.01,723.01,695.01,719.0+18.0+1.06%372,300
2025-11-281,682.01,708.01,682.01,701.0+4.0+0.24%183,800
2025-11-271,688.01,697.01,676.01,697.0+17.0+1.01%136,600
2025-11-261,669.01,683.01,658.01,680.0+39.0+2.38%219,200
2025-11-251,668.01,668.01,631.01,641.0+5.0+0.31%175,700
2025-11-211,600.01,640.01,600.01,636.0+19.0+1.18%365,800
2025-11-201,650.01,654.01,613.01,617.0+7.0+0.43%361,600
2025-11-191,628.01,628.01,584.01,610.0-15.0-0.92%284,800
2025-11-181,664.01,676.01,623.01,625.0-56.0-3.33%276,500
2025-11-171,682.01,682.01,649.01,681.0-3.0-0.18%267,300
2025-11-141,686.01,702.01,670.01,684.0-42.0-2.43%308,800
2025-11-131,695.01,744.01,691.01,726.0+71.0+4.29%327,800
2025-11-121,788.01,795.01,578.01,655.0-114.0-6.44%1,475,600
2025-11-111,750.01,769.01,728.01,769.0+47.0+2.73%367,100
2025-11-101,714.01,750.01,701.01,722.0+12.0+0.70%500,100
2025-11-071,718.01,732.01,692.01,710.0-34.0-1.95%445,600
2025-11-061,730.01,753.01,716.01,744.0+22.0+1.28%242,900
2025-11-051,732.01,739.01,661.01,722.0-46.0-2.60%296,600
2025-11-041,749.01,793.01,748.01,768.0+37.0+2.14%283,800
2025-10-311,754.01,760.01,713.01,731.0-18.0-1.03%188,600
2025-10-301,716.01,749.01,707.01,749.0+50.0+2.94%298,600
2025-10-291,744.01,750.01,695.01,699.0-29.0-1.68%180,900
2025-10-281,764.01,771.01,726.01,728.0-54.0-3.03%371,400
2025-10-271,742.01,782.01,742.01,782.0+85.0+5.01%404,100
2025-10-241,730.01,732.01,689.01,697.0-36.0-2.08%371,800
2025-10-231,710.01,745.01,703.01,733.0+10.0+0.58%342,800
2025-10-221,703.01,724.01,693.01,723.0+20.0+1.17%269,900
2025-10-211,706.01,718.01,697.01,703.0-3.0-0.18%215,600
2025-10-201,709.01,718.01,684.01,706.0+23.0+1.37%179,500
2025-10-171,698.01,702.01,677.01,683.0-16.0-0.94%167,000
2025-10-161,719.01,727.01,686.01,699.0-19.0-1.11%136,700
2025-10-151,689.01,718.01,674.01,718.0+42.0+2.51%448,400
2025-10-141,682.01,704.01,664.01,676.0-34.0-1.99%272,800
2025-10-101,753.01,775.01,710.01,710.0-64.0-3.61%294,000
2025-10-091,745.01,774.01,731.01,774.0+31.0+1.78%275,700
2025-10-081,752.01,762.01,739.01,743.0-2.0-0.11%169,800
2025-10-071,750.01,763.01,739.01,745.0+9.0+0.52%365,400
2025-10-061,755.01,765.01,730.01,736.0+21.0+1.22%387,000
2025-10-031,676.01,721.01,676.01,715.0+51.0+3.06%340,000
2025-10-021,643.01,669.01,639.01,664.0+20.0+1.22%242,300
2025-10-011,671.01,673.01,629.01,644.0-46.0-2.72%393,300
2025-09-301,699.01,699.01,679.01,690.0-3.0-0.18%233,000
2025-09-291,684.01,703.01,678.01,693.0-31.0-1.80%244,100
2025-09-261,733.01,736.01,718.01,724.0+12.0+0.70%300,800
2025-09-251,716.01,727.01,706.01,712.0+1.0+0.06%375,100
2025-09-241,701.01,713.01,693.01,711.0-7.0-0.41%267,000
2025-09-221,708.01,728.01,706.01,718.0+18.0+1.06%265,300
2025-09-191,752.01,753.01,693.01,700.0-35.0-2.02%610,200
2025-09-181,700.01,750.01,698.01,735.0+44.0+2.60%474,200
2025-09-171,699.01,705.01,677.01,691.0-22.0-1.28%342,100
2025-09-161,688.01,719.01,683.01,713.0+14.0+0.82%370,700
2025-09-121,703.01,709.01,685.01,699.0——343,500

直近120営業日分を表示