KabuInsight

神戸天然物化学

6568
グロース/サービス業/KNC Laboratories 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
2026-03-131,199.01,236.01,199.01,236.0+13.0+1.06%1,400
2026-03-121,259.01,260.01,223.01,223.0-37.0-2.94%2,200
2026-03-111,266.01,282.01,245.01,260.0+10.0+0.80%6,200
2026-03-101,223.01,269.01,207.01,250.0+50.0+4.17%5,400
2026-03-091,225.01,233.01,143.01,200.0-68.0-5.36%32,000
2026-03-061,258.01,282.01,258.01,268.0-6.0-0.47%3,100
2026-03-051,270.01,298.01,256.01,274.0+34.0+2.74%3,400
2026-03-041,261.01,266.01,230.01,240.0-44.0-3.43%8,900
2026-03-031,281.01,322.01,274.01,284.0-22.0-1.68%10,400
2026-03-021,325.01,329.01,281.01,306.0-41.0-3.04%9,300
2026-02-271,352.01,367.01,338.01,347.0-23.0-1.68%10,900
2026-02-261,298.01,395.01,298.01,370.0+83.0+6.45%42,000
2026-02-251,290.01,305.01,270.01,287.0+3.0+0.23%11,100
2026-02-241,267.01,284.01,264.01,284.0-1.0-0.08%8,300
2026-02-201,273.01,290.01,250.01,285.0+11.0+0.86%6,900
2026-02-191,265.01,274.01,254.01,274.0+8.0+0.63%5,100
2026-02-181,266.01,266.01,249.01,266.0+18.0+1.44%4,000
2026-02-171,271.01,272.01,248.01,248.0-35.0-2.73%3,400
2026-02-161,301.01,327.01,274.01,283.0+18.0+1.42%13,000
2026-02-131,286.01,286.01,265.01,265.0-20.0-1.56%3,700
2026-02-121,265.01,295.01,265.01,285.0+20.0+1.58%8,600
2026-02-101,267.01,271.01,261.01,265.0+5.0+0.40%3,200
2026-02-091,278.01,278.01,250.01,260.0+2.0+0.16%13,800
2026-02-061,228.01,276.01,206.01,258.0+19.0+1.53%8,100
2026-02-051,222.01,239.01,213.01,239.0+17.0+1.39%3,100
2026-02-041,212.01,222.01,198.01,222.0+10.0+0.83%5,100
2026-02-031,216.01,218.01,207.01,212.0-7.0-0.57%3,300
2026-02-021,205.01,222.01,204.01,219.0+9.0+0.74%2,400
2026-01-301,225.01,225.01,202.01,210.0-15.0-1.22%6,300
2026-01-291,235.01,236.01,220.01,225.0-10.0-0.81%7,700
2026-01-281,223.01,256.01,223.01,235.0+1.0+0.08%4,200
2026-01-271,236.01,253.01,234.01,234.00.00.00%3,100
2026-01-261,241.01,267.01,225.01,234.0-29.0-2.30%13,500
2026-01-231,292.01,292.01,251.01,263.0-6.0-0.47%13,300
2026-01-221,329.01,330.01,261.01,269.0-53.0-4.01%26,400
2026-01-211,310.01,418.01,285.01,322.0+2.0+0.15%95,900
2026-01-201,271.01,350.01,249.01,320.0+79.0+6.37%55,200
2026-01-191,207.01,241.01,201.01,241.0+34.0+2.82%14,000
2026-01-161,206.01,207.01,196.01,207.0+2.0+0.17%3,300
2026-01-151,199.01,206.01,199.01,205.0+14.0+1.18%6,400
2026-01-141,187.01,200.01,185.01,191.0+4.0+0.34%5,000
2026-01-131,201.01,206.01,173.01,187.0-8.0-0.67%6,100
2026-01-091,198.01,198.01,185.01,195.0-4.0-0.33%1,200
2026-01-081,175.01,210.01,151.01,199.0+24.0+2.04%8,800
2026-01-071,151.01,175.01,151.01,175.0+28.0+2.44%5,000
2026-01-061,147.01,155.01,147.01,147.00.00.00%2,100
2026-01-051,133.01,166.01,125.01,147.0+23.0+2.05%7,800
2025-12-301,112.01,130.01,112.01,124.0+14.0+1.26%2,100
2025-12-291,113.01,114.01,105.01,110.0+3.0+0.27%6,900
2025-12-261,108.01,112.01,078.01,107.0-2.0-0.18%15,500
2025-12-251,120.01,120.01,108.01,109.00.00.00%6,200
2025-12-241,112.01,118.01,106.01,109.00.00.00%6,900
2025-12-231,108.01,115.01,107.01,109.0+1.0+0.09%8,800
2025-12-221,113.01,113.01,104.01,108.0-2.0-0.18%5,400
2025-12-191,108.01,115.01,105.01,110.0-3.0-0.27%10,200
2025-12-181,114.01,115.01,105.01,113.0+6.0+0.54%9,200
2025-12-171,109.01,110.01,107.01,107.0-2.0-0.18%3,400
2025-12-161,111.01,116.01,108.01,109.0+1.0+0.09%3,100
2025-12-151,108.01,111.01,108.01,108.00.00.00%1,800
2025-12-121,104.01,123.01,102.01,108.0+8.0+0.73%7,900
2025-12-111,100.01,104.01,081.01,100.0-5.0-0.45%5,500
2025-12-101,105.01,108.01,105.01,105.00.00.00%2,400
2025-12-091,111.01,112.01,105.01,105.0-5.0-0.45%1,600
2025-12-081,121.01,121.01,107.01,110.0-3.0-0.27%3,700
2025-12-051,114.01,123.01,109.01,113.0-1.0-0.09%2,300
2025-12-041,110.01,115.01,098.01,114.0+19.0+1.74%3,600
2025-12-031,101.01,102.01,094.01,095.0-5.0-0.45%1,100
2025-12-021,115.01,115.01,100.01,100.0-16.0-1.43%4,500
2025-12-011,121.01,121.01,115.01,116.0+2.0+0.18%3,600
2025-11-281,110.01,120.01,110.01,114.0+5.0+0.45%3,000
2025-11-271,119.01,119.01,108.01,109.0-10.0-0.89%2,500
2025-11-261,113.01,119.01,103.01,119.0+6.0+0.54%2,200
2025-11-251,124.01,124.01,102.01,113.0+13.0+1.18%3,600
2025-11-211,072.01,100.01,070.01,100.0+17.0+1.57%2,100
2025-11-201,088.01,096.01,075.01,083.0-5.0-0.46%2,800
2025-11-191,094.01,094.01,070.01,088.0-6.0-0.55%3,900
2025-11-181,116.01,116.01,093.01,094.0-22.0-1.97%1,600
2025-11-171,107.01,116.01,060.01,116.0-5.0-0.45%8,800
2025-11-141,116.01,121.01,115.01,121.0+1.0+0.09%1,200
2025-11-131,116.01,130.01,116.01,120.0-5.0-0.44%2,100
2025-11-121,109.01,125.01,109.01,125.0+14.0+1.26%700
2025-11-111,107.01,139.01,105.01,111.0+4.0+0.36%1,700
2025-11-101,114.01,114.01,100.01,107.0+8.0+0.73%2,200
2025-11-071,098.01,100.01,093.01,099.0+2.0+0.18%2,100
2025-11-061,091.01,106.01,090.01,097.0-7.0-0.63%6,900
2025-11-051,114.01,115.01,102.01,104.0-10.0-0.90%1,500
2025-11-041,123.01,153.01,113.01,114.0-13.0-1.15%4,900
2025-10-311,126.01,138.01,113.01,127.0+2.0+0.18%8,500
2025-10-301,150.01,150.01,124.01,125.0-27.0-2.34%6,900
2025-10-291,173.01,174.01,146.01,152.0-21.0-1.79%2,200
2025-10-281,173.01,173.01,168.01,173.0-1.0-0.09%900
2025-10-271,179.01,181.01,174.01,174.0-2.0-0.17%3,500
2025-10-241,176.01,179.01,170.01,176.00.00.00%3,700
2025-10-231,170.01,176.01,167.01,176.0+1.0+0.09%2,400
2025-10-221,170.01,175.01,166.01,175.0+9.0+0.77%2,700
2025-10-211,174.01,174.01,164.01,166.0-9.0-0.77%2,300
2025-10-201,155.01,175.01,155.01,175.00.00.00%2,000
2025-10-171,155.01,175.01,141.01,175.0+21.0+1.82%3,300
2025-10-161,133.01,154.01,133.01,154.0+31.0+2.76%2,600
2025-10-151,123.01,124.01,123.01,123.0+2.0+0.18%400
2025-10-141,140.01,140.01,118.01,121.0-39.0-3.36%4,400
2025-10-101,142.01,172.01,142.01,160.0-12.0-1.02%7,100
2025-10-091,159.01,172.01,159.01,172.0+13.0+1.12%3,100
2025-10-081,150.01,159.01,134.01,159.0+9.0+0.78%4,900
2025-10-071,142.01,150.01,142.01,150.0+3.0+0.26%2,100
2025-10-061,131.01,147.01,130.01,147.0+20.0+1.77%3,600
2025-10-031,125.01,129.01,125.01,127.0+2.0+0.18%1,900
2025-10-021,146.01,146.01,121.01,125.0+7.0+0.63%1,800
2025-10-011,136.01,138.01,118.01,118.0-18.0-1.58%3,600
2025-09-301,135.01,145.01,135.01,136.0-4.0-0.35%700
2025-09-291,166.01,166.01,132.01,140.0-26.0-2.23%2,000
2025-09-261,168.01,175.01,162.01,166.0-2.0-0.17%2,100
2025-09-251,174.01,174.01,165.01,168.0+3.0+0.26%3,500
2025-09-241,161.01,165.01,150.01,165.0+3.0+0.26%1,900
2025-09-221,166.01,166.01,161.01,162.0+2.0+0.17%3,100
2025-09-191,144.01,160.01,144.01,160.0+17.0+1.49%4,500
2025-09-181,140.01,143.01,133.01,143.0+7.0+0.62%2,600
2025-09-171,131.01,143.01,131.01,136.0+5.0+0.44%5,700
2025-09-161,128.01,134.01,126.01,131.0+1.0+0.09%1,900
2025-09-121,155.01,155.01,123.01,130.0——6,200

直近120営業日分を表示