KabuInsight

共和コーポレーション

6570
スタンダード/サービス業/Kyowa 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
2026-03-131,330.01,342.01,309.01,315.0-20.0-1.50%4,400
2026-03-121,309.01,335.01,309.01,335.0+25.0+1.91%3,100
2026-03-111,316.01,320.01,297.01,310.0+13.0+1.00%4,400
2026-03-101,308.01,310.01,282.01,297.0-11.0-0.84%4,100
2026-03-091,263.01,308.01,224.01,308.0-1.0-0.08%17,500
2026-03-061,280.01,313.01,271.01,309.0+29.0+2.27%1,900
2026-03-051,286.01,300.01,280.01,280.0+1.0+0.08%3,500
2026-03-041,295.01,306.01,250.01,279.0-27.0-2.07%11,900
2026-03-031,299.01,325.01,292.01,306.0+6.0+0.46%4,000
2026-03-021,273.01,310.01,273.01,300.0+23.0+1.80%4,400
2026-02-271,280.01,284.01,275.01,277.00.00.00%2,000
2026-02-261,280.01,280.01,272.01,277.0-5.0-0.39%4,100
2026-02-251,290.01,290.01,274.01,282.0-12.0-0.93%4,200
2026-02-241,281.01,295.01,277.01,294.0+19.0+1.49%3,800
2026-02-201,299.01,315.01,266.01,275.0-28.0-2.15%4,600
2026-02-191,282.01,303.01,280.01,303.0+26.0+2.04%3,200
2026-02-181,300.01,300.01,276.01,277.0-23.0-1.77%1,800
2026-02-171,325.01,328.01,268.01,300.0-21.0-1.59%3,100
2026-02-161,264.01,335.01,260.01,321.0+57.0+4.51%12,600
2026-02-131,280.01,297.01,259.01,264.0+3.0+0.24%11,700
2026-02-121,235.01,330.01,235.01,261.0+29.0+2.35%52,100
2026-02-101,229.01,232.01,229.01,232.0+4.0+0.33%2,200
2026-02-091,230.01,230.01,220.01,228.0-1.0-0.08%2,800
2026-02-061,230.01,234.01,224.01,229.0-1.0-0.08%3,800
2026-02-051,229.01,230.01,229.01,230.0+5.0+0.41%700
2026-02-041,198.01,230.01,198.01,225.0+27.0+2.25%2,400
2026-02-031,189.01,200.01,185.01,198.0+8.0+0.67%3,300
2026-02-021,204.01,206.01,190.01,190.0-3.0-0.25%2,700
2026-01-301,189.01,194.01,189.01,193.0+4.0+0.34%2,300
2026-01-291,215.01,215.01,185.01,189.0-31.0-2.54%5,800
2026-01-281,218.01,227.01,218.01,220.0+2.0+0.16%600
2026-01-271,238.01,238.01,218.01,218.0-6.0-0.49%600
2026-01-261,237.01,237.01,216.01,224.0-14.0-1.13%3,200
2026-01-231,249.01,249.01,238.01,238.0-4.0-0.32%1,000
2026-01-221,245.01,245.01,238.01,242.0+2.0+0.16%1,800
2026-01-211,252.01,252.01,240.01,240.0-19.0-1.51%4,600
2026-01-201,262.01,263.01,241.01,259.0-4.0-0.32%5,700
2026-01-191,255.01,264.01,255.01,263.0+13.0+1.04%3,300
2026-01-161,242.01,250.01,238.01,250.0+8.0+0.64%2,300
2026-01-151,238.01,242.01,229.01,242.0+5.0+0.40%2,600
2026-01-141,236.01,237.01,225.01,237.0+5.0+0.41%2,600
2026-01-131,242.01,242.01,225.01,232.0-10.0-0.81%4,800
2026-01-091,262.01,264.01,240.01,242.0-13.0-1.04%2,400
2026-01-081,250.01,260.01,249.01,255.0-8.0-0.63%2,700
2026-01-071,259.01,263.01,232.01,263.0+3.0+0.24%2,800
2026-01-061,243.01,260.01,240.01,260.0+17.0+1.37%3,500
2026-01-051,204.01,244.01,204.01,243.0+42.0+3.50%4,700
2025-12-301,203.01,210.01,201.01,201.0-4.0-0.33%6,200
2025-12-291,229.01,229.01,205.01,205.0-5.0-0.41%3,500
2025-12-261,226.01,226.01,200.01,210.0+10.0+0.83%6,900
2025-12-251,208.01,208.01,193.01,200.0-7.0-0.58%2,800
2025-12-241,204.01,212.01,202.01,207.00.00.00%3,000
2025-12-231,230.01,230.01,206.01,207.0-26.0-2.11%5,300
2025-12-221,234.01,240.01,225.01,233.0-7.0-0.56%9,200
2025-12-191,227.01,240.01,203.01,240.0+32.0+2.65%10,700
2025-12-181,175.01,269.01,175.01,208.0+43.0+3.69%21,600
2025-12-171,145.01,170.01,145.01,165.0+33.0+2.92%2,500
2025-12-161,145.01,145.01,122.01,132.0-12.0-1.05%3,500
2025-12-151,105.01,145.01,105.01,144.0+40.0+3.62%4,100
2025-12-121,125.01,125.01,102.01,104.0-1.0-0.09%2,900
2025-12-111,125.01,125.01,105.01,105.0-20.0-1.78%2,100
2025-12-101,127.01,127.01,104.01,125.0-2.0-0.18%4,500
2025-12-091,133.01,141.01,124.01,127.0-4.0-0.35%3,500
2025-12-081,106.01,149.01,106.01,131.0+25.0+2.26%2,200
2025-12-051,107.01,107.01,100.01,106.0+2.0+0.18%2,900
2025-12-041,093.01,147.01,093.01,104.0+17.0+1.56%5,300
2025-12-031,111.01,111.01,080.01,087.0-13.0-1.18%3,800
2025-12-021,120.01,150.01,100.01,100.0-20.0-1.79%4,800
2025-12-011,143.01,143.01,120.01,120.0-20.0-1.75%2,300
2025-11-281,118.01,145.01,118.01,140.0+30.0+2.70%10,600
2025-11-271,097.01,116.01,097.01,110.0+15.0+1.37%2,900
2025-11-261,084.01,097.01,084.01,095.0+11.0+1.01%1,700
2025-11-251,094.01,099.01,083.01,084.0+7.0+0.65%5,200
2025-11-211,077.01,099.01,071.01,077.0-2.0-0.19%6,400
2025-11-201,091.01,105.01,073.01,079.0-3.0-0.28%8,800
2025-11-191,080.01,100.01,048.01,082.0-6.0-0.55%9,500
2025-11-181,093.01,100.01,065.01,088.0-7.0-0.64%12,700
2025-11-171,165.01,165.01,083.01,095.0-70.0-6.01%17,400
2025-11-141,195.01,195.01,158.01,165.0-26.0-2.18%10,000
2025-11-131,193.01,214.01,190.01,191.0-1.0-0.08%27,800
2025-11-121,243.01,299.01,170.01,192.0-21.0-1.73%48,900
2025-11-111,236.01,236.01,210.01,213.0-27.0-2.18%4,600
2025-11-101,171.01,269.01,171.01,240.0+73.0+6.26%5,500
2025-11-071,163.01,167.01,154.01,167.0+2.0+0.17%6,100
2025-11-061,170.01,172.01,161.01,165.0-11.0-0.94%3,600
2025-11-051,189.01,189.01,157.01,176.0-13.0-1.09%4,100
2025-11-041,189.01,189.01,180.01,189.00.00.00%1,800
2025-10-311,183.01,193.01,175.01,189.00.00.00%3,500
2025-10-301,186.01,190.01,169.01,189.0-3.0-0.25%4,600
2025-10-291,231.01,231.01,165.01,192.0-40.0-3.25%7,800
2025-10-281,250.01,251.01,232.01,232.0-20.0-1.60%2,300
2025-10-271,255.01,267.01,252.01,252.0-15.0-1.18%4,500
2025-10-241,257.01,281.01,256.01,267.0+7.0+0.56%1,600
2025-10-231,261.01,265.01,257.01,260.0-19.0-1.49%1,600
2025-10-221,254.01,291.01,254.01,279.0+25.0+1.99%1,000
2025-10-211,299.01,299.01,254.01,254.0-45.0-3.46%7,400
2025-10-201,234.01,299.01,226.01,299.0+88.0+7.27%14,500
2025-10-171,190.01,211.01,190.01,211.0+18.0+1.51%2,700
2025-10-161,200.01,210.01,190.01,193.0-7.0-0.58%10,400
2025-10-151,192.01,226.01,187.01,200.0+13.0+1.10%3,400
2025-10-141,165.01,195.01,145.01,187.0+9.0+0.76%4,600
2025-10-101,215.01,215.01,152.01,178.0-49.0-3.99%9,600
2025-10-091,247.01,248.01,219.01,227.0-15.0-1.21%5,400
2025-10-081,254.01,254.01,204.01,242.0-8.0-0.64%2,300
2025-10-071,235.01,264.01,230.01,250.0+17.0+1.38%6,000
2025-10-061,245.01,264.01,233.01,233.0+11.0+0.90%2,700
2025-10-031,216.01,250.01,216.01,222.0-8.0-0.65%2,600
2025-10-021,233.01,250.01,213.01,230.0-1.0-0.08%3,900
2025-10-011,310.01,319.01,181.01,231.0-90.0-6.81%9,000
2025-09-301,327.01,327.01,318.01,321.0-7.0-0.53%8,400
2025-09-291,298.01,328.01,293.01,328.0+18.0+1.37%2,700
2025-09-261,308.01,310.01,300.01,310.0+4.0+0.31%5,000
2025-09-251,304.01,330.01,291.01,306.0+1.0+0.08%4,900
2025-09-241,315.01,320.01,305.01,305.0-10.0-0.76%4,400
2025-09-221,312.01,337.01,310.01,315.0-22.0-1.65%5,700
2025-09-191,342.01,355.01,336.01,337.0+7.0+0.53%2,400
2025-09-181,381.01,382.01,300.01,330.0-35.0-2.56%7,500
2025-09-171,345.01,410.01,343.01,365.0+25.0+1.87%12,700
2025-09-161,282.01,351.01,282.01,340.0+51.0+3.96%11,800
2025-09-121,281.01,290.01,281.01,289.0——2,100

直近120営業日分を表示