KabuInsight

要興業

6566
スタンダード/サービス業/KANAME KOGYO 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
2026-03-131,552.01,566.01,545.01,556.0-22.0-1.39%2,000
2026-03-121,557.01,578.01,555.01,578.0+1.0+0.06%400
2026-03-111,563.01,577.01,550.01,577.0+20.0+1.28%400
2026-03-101,555.01,557.01,530.01,557.0+2.0+0.13%700
2026-03-091,521.01,555.01,504.01,555.0-6.0-0.38%1,400
2026-03-061,521.01,569.01,521.01,561.00.00.00%600
2026-03-051,579.01,593.01,547.01,561.0+1.0+0.06%4,100
2026-03-041,558.01,565.01,502.01,560.0-38.0-2.38%2,100
2026-03-031,557.01,598.01,545.01,598.0+24.0+1.52%3,400
2026-03-021,597.01,597.01,574.01,574.0-23.0-1.44%700
2026-02-271,595.01,597.01,595.01,597.0+10.0+0.63%800
2026-02-261,551.01,587.01,520.01,587.0+46.0+2.99%2,400
2026-02-251,484.01,576.01,484.01,541.0+58.0+3.91%8,900
2026-02-241,471.01,483.01,470.01,483.0+1.0+0.07%500
2026-02-201,489.01,495.01,482.01,482.0-25.0-1.66%2,100
2026-02-191,500.01,510.01,490.01,507.0+4.0+0.27%2,800
2026-02-181,509.01,513.01,481.01,503.0-7.0-0.46%2,200
2026-02-171,523.01,534.01,510.01,510.0-27.0-1.76%300
2026-02-161,520.01,542.01,502.01,537.0-23.0-1.47%2,100
2026-02-131,520.01,560.01,520.01,560.00.00.00%400
2026-02-121,551.01,560.01,525.01,560.00.00.00%5,400
2026-02-101,500.01,614.01,494.01,560.0+70.0+4.70%25,000
2026-02-091,482.01,510.01,480.01,490.0+8.0+0.54%10,300
2026-02-061,479.01,487.01,479.01,482.0+3.0+0.20%7,800
2026-02-051,461.01,480.01,461.01,479.0+18.0+1.23%2,500
2026-02-041,459.01,478.01,455.01,461.0-3.0-0.20%1,600
2026-02-031,460.01,464.01,453.01,464.0+3.0+0.21%2,400
2026-02-021,457.01,461.01,457.01,461.0+4.0+0.27%1,100
2026-01-301,458.01,500.01,446.01,457.0+7.0+0.48%3,300
2026-01-291,450.01,453.01,448.01,450.0+4.0+0.28%7,800
2026-01-281,445.01,450.01,445.01,446.0-4.0-0.28%3,300
2026-01-271,450.01,450.01,442.01,450.00.00.00%7,500
2026-01-261,450.01,451.01,444.01,450.0-4.0-0.28%13,900
2026-01-231,445.01,459.01,442.01,454.00.00.00%1,000
2026-01-221,451.01,454.01,451.01,454.0+4.0+0.28%900
2026-01-211,449.01,451.01,448.01,450.00.00.00%6,200
2026-01-201,457.01,457.01,444.01,450.00.00.00%9,500
2026-01-191,462.01,462.01,435.01,450.0-23.0-1.56%12,700
2026-01-161,457.01,473.01,432.01,473.0+23.0+1.59%12,400
2026-01-151,448.01,462.01,434.01,450.0+1.0+0.07%16,300
2026-01-141,450.01,453.01,444.01,449.0-4.0-0.28%5,500
2026-01-131,443.01,453.01,441.01,453.0-3.0-0.21%2,200
2026-01-091,425.01,476.01,425.01,456.0+1.0+0.07%2,100
2026-01-081,475.01,475.01,445.01,455.0-1.0-0.07%2,800
2026-01-071,449.01,456.01,442.01,456.0+7.0+0.48%3,200
2026-01-061,459.01,459.01,446.01,449.0-23.0-1.56%3,700
2026-01-051,475.01,480.01,455.01,472.0-8.0-0.54%1,200
2025-12-301,480.01,482.01,479.01,480.00.00.00%6,500
2025-12-291,468.01,490.01,468.01,480.0+12.0+0.82%5,400
2025-12-261,466.01,468.01,445.01,468.0+2.0+0.14%3,600
2025-12-251,479.01,480.01,464.01,466.0-18.0-1.21%2,000
2025-12-241,462.01,493.01,460.01,484.0+23.0+1.57%4,100
2025-12-231,460.01,500.01,436.01,461.0+5.0+0.34%15,400
2025-12-221,407.01,458.01,407.01,456.0+20.0+1.39%13,500
2025-12-191,430.01,436.01,413.01,436.0+8.0+0.56%2,200
2025-12-181,405.01,428.01,405.01,428.0-2.0-0.14%2,800
2025-12-171,420.01,430.01,418.01,430.0+10.0+0.70%1,700
2025-12-161,415.01,430.01,415.01,420.0-3.0-0.21%1,400
2025-12-151,433.01,437.01,412.01,423.0-9.0-0.63%3,700
2025-12-121,430.01,435.01,430.01,432.0+4.0+0.28%4,400
2025-12-111,436.01,436.01,405.01,428.0-14.0-0.97%4,300
2025-12-101,437.01,445.01,402.01,442.00.00.00%5,500
2025-12-091,437.01,449.01,437.01,442.0+1.0+0.07%700
2025-12-081,458.01,460.01,438.01,441.0-29.0-1.97%2,100
2025-12-051,498.01,498.01,463.01,470.0-13.0-0.88%1,600
2025-12-041,454.01,483.01,441.01,483.0+23.0+1.58%1,000
2025-12-031,481.01,481.01,451.01,460.0-36.0-2.41%7,400
2025-12-021,498.01,498.01,490.01,496.00.00.00%1,200
2025-12-011,497.01,497.01,491.01,496.0+1.0+0.07%2,400
2025-11-281,501.01,501.01,490.01,495.0-3.0-0.20%4,400
2025-11-271,500.01,500.01,491.01,498.00.00.00%2,500
2025-11-261,500.01,500.01,488.01,498.0-2.0-0.13%4,100
2025-11-251,500.01,503.01,494.01,500.0+3.0+0.20%6,700
2025-11-211,479.01,510.01,479.01,497.0+11.0+0.74%8,800
2025-11-201,471.01,489.01,469.01,486.0+16.0+1.09%8,700
2025-11-191,470.01,483.01,469.01,470.0-18.0-1.21%5,700
2025-11-181,470.01,488.01,470.01,488.0-2.0-0.13%4,100
2025-11-171,486.01,500.01,445.01,490.0-12.0-0.80%21,700
2025-11-141,500.01,505.01,497.01,502.0+2.0+0.13%6,800
2025-11-131,501.01,503.01,491.01,500.00.00.00%19,600
2025-11-121,499.01,506.01,495.01,500.00.00.00%21,000
2025-11-111,500.01,519.01,486.01,500.00.00.00%30,600
2025-11-101,494.01,500.01,454.01,500.0+1.0+0.07%25,400
2025-11-071,509.01,509.01,474.01,499.0-10.0-0.66%6,000
2025-11-061,509.01,513.01,491.01,509.0-1.0-0.07%3,900
2025-11-051,541.01,541.01,499.01,510.0-26.0-1.69%6,200
2025-11-041,499.01,540.01,482.01,536.0+32.0+2.13%29,800
2025-10-311,483.01,504.01,431.01,504.0+21.0+1.42%25,400
2025-10-301,481.01,494.01,480.01,483.0-13.0-0.87%9,500
2025-10-291,500.01,510.01,475.01,496.0+1.0+0.07%12,100
2025-10-281,502.01,504.01,485.01,495.0-24.0-1.58%7,900
2025-10-271,470.01,520.01,461.01,519.0+9.0+0.60%23,500
2025-10-241,456.01,528.01,452.01,510.0+35.0+2.37%34,900
2025-10-231,630.01,646.01,451.01,475.0-109.0-6.88%191,000
2025-10-221,290.01,584.01,290.01,584.0+300.0+23.36%138,400
2025-10-211,238.01,284.01,202.01,284.0+53.0+4.31%37,200
2025-10-201,200.01,232.01,165.01,231.0+60.0+5.12%30,400
2025-10-171,136.01,205.01,136.01,171.0+21.0+1.83%13,600
2025-10-161,150.01,153.01,147.01,150.0+7.0+0.61%2,800
2025-10-151,133.01,181.01,085.01,143.0+10.0+0.88%16,500
2025-10-141,163.01,167.01,133.01,133.0-37.0-3.16%3,100
2025-10-101,172.01,175.01,167.01,170.00.00.00%1,500
2025-10-091,170.01,179.01,170.01,170.0-1.0-0.09%2,800
2025-10-081,167.01,174.01,164.01,171.0+1.0+0.09%1,100
2025-10-071,175.01,175.01,162.01,170.0+4.0+0.34%2,000
2025-10-061,162.01,170.01,162.01,166.0-4.0-0.34%4,500
2025-10-031,162.01,170.01,162.01,170.0+3.0+0.26%400
2025-10-021,180.01,182.01,164.01,167.0-14.0-1.19%2,000
2025-10-011,190.01,199.01,181.01,181.0-9.0-0.76%2,300
2025-09-301,196.01,196.01,190.01,190.00.00.00%2,600
2025-09-291,196.01,196.01,175.01,190.0+5.0+0.42%2,300
2025-09-261,170.01,185.01,162.01,185.0+17.0+1.46%2,500
2025-09-251,181.01,185.01,167.01,168.0-13.0-1.10%1,600
2025-09-241,181.01,185.01,166.01,181.0-3.0-0.25%6,500
2025-09-221,170.01,187.01,170.01,184.0+14.0+1.20%1,400
2025-09-191,182.01,185.01,170.01,170.0-14.0-1.18%2,100
2025-09-181,165.01,186.01,165.01,184.0+19.0+1.63%4,600
2025-09-171,160.01,188.01,156.01,165.0+1.0+0.09%5,700
2025-09-161,160.01,169.01,154.01,164.0-6.0-0.51%2,500
2025-09-121,161.01,178.01,161.01,170.0——1,700

直近120営業日分を表示