KabuInsight

菊水ホールディングス

6912
スタンダード/電気機器/KIKUSUI HOLDINGS 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
2026-03-132,240.02,275.02,200.02,275.0+35.0+1.56%2,600
2026-03-122,320.02,320.02,240.02,240.0-73.0-3.16%6,700
2026-03-112,285.02,315.02,271.02,313.0+63.0+2.80%6,200
2026-03-102,187.02,283.02,187.02,250.0+70.0+3.21%3,700
2026-03-092,151.02,185.02,121.02,180.0-61.0-2.72%8,400
2026-03-062,233.02,250.02,200.02,241.0-33.0-1.45%7,800
2026-03-052,188.02,280.02,188.02,274.0+124.0+5.77%7,900
2026-03-042,200.02,201.02,125.02,150.0-100.0-4.44%16,400
2026-03-032,262.02,285.02,245.02,250.0-37.0-1.62%10,400
2026-03-022,278.02,294.02,168.02,287.0-41.0-1.76%14,500
2026-02-272,308.02,396.02,298.02,328.0+41.0+1.79%24,000
2026-02-262,299.02,299.02,266.02,287.0-12.0-0.52%2,600
2026-02-252,300.02,300.02,251.02,299.00.00.00%8,700
2026-02-242,100.02,312.02,100.02,299.0+211.0+10.11%28,300
2026-02-202,059.02,109.02,038.02,088.0+8.0+0.38%6,500
2026-02-192,096.02,096.02,058.02,080.0+6.0+0.29%2,700
2026-02-182,025.02,100.02,025.02,074.0+49.0+2.42%6,300
2026-02-172,076.02,079.02,025.02,025.0-35.0-1.70%12,700
2026-02-162,100.02,100.02,055.02,060.0-18.0-0.87%2,800
2026-02-132,110.02,110.01,983.02,078.0-33.0-1.56%6,400
2026-02-122,140.02,140.02,100.02,111.0+15.0+0.72%4,600
2026-02-102,080.02,096.02,077.02,096.0+16.0+0.77%3,900
2026-02-092,092.02,170.02,074.02,080.0-3.0-0.14%13,500
2026-02-062,079.02,083.02,017.02,083.00.00.00%11,500
2026-02-052,081.02,091.02,060.02,083.0+23.0+1.12%9,800
2026-02-041,997.02,080.01,978.02,060.0+80.0+4.04%11,200
2026-02-031,938.01,980.01,938.01,980.0+64.0+3.34%7,800
2026-02-021,900.01,935.01,899.01,916.0+17.0+0.90%8,700
2026-01-301,902.01,912.01,874.01,899.0+29.0+1.55%27,700
2026-01-291,869.01,870.01,850.01,870.0+27.0+1.47%6,900
2026-01-281,850.01,850.01,839.01,843.0-24.0-1.29%1,700
2026-01-271,841.01,867.01,828.01,867.0+8.0+0.43%2,000
2026-01-261,885.01,885.01,805.01,859.0-30.0-1.59%6,800
2026-01-231,890.01,890.01,886.01,889.0+3.0+0.16%1,400
2026-01-221,865.01,886.01,861.01,886.0+21.0+1.13%2,300
2026-01-211,876.01,881.01,865.01,865.0-12.0-0.64%2,000
2026-01-201,871.01,886.01,871.01,877.0-11.0-0.58%1,200
2026-01-191,895.01,895.01,853.01,888.0-1.0-0.05%7,400
2026-01-161,861.01,890.01,860.01,889.0+23.0+1.23%4,300
2026-01-151,858.01,878.01,857.01,866.0-1.0-0.05%3,900
2026-01-141,880.01,880.01,855.01,867.0-13.0-0.69%5,900
2026-01-131,868.01,890.01,868.01,880.0+12.0+0.64%3,500
2026-01-091,855.01,868.01,850.01,868.0+13.0+0.70%1,600
2026-01-081,858.01,871.01,838.01,855.0-3.0-0.16%5,900
2026-01-071,878.01,878.01,835.01,858.0-17.0-0.91%10,600
2026-01-061,875.01,875.01,834.01,875.0+14.0+0.75%9,000
2026-01-051,870.01,870.01,860.01,861.0-3.0-0.16%5,100
2025-12-301,884.01,890.01,858.01,864.0-20.0-1.06%2,600
2025-12-291,904.01,904.01,856.01,884.0-15.0-0.79%3,200
2025-12-261,883.01,899.01,871.01,899.0+5.0+0.26%2,600
2025-12-251,897.01,897.01,881.01,894.0-3.0-0.16%2,100
2025-12-241,883.01,897.01,880.01,897.0+14.0+0.74%2,000
2025-12-231,860.01,895.01,860.01,883.0+26.0+1.40%6,700
2025-12-221,856.01,898.01,856.01,857.0+6.0+0.32%5,300
2025-12-191,864.01,898.01,843.01,851.0-14.0-0.75%5,100
2025-12-181,848.01,865.01,821.01,865.00.00.00%2,000
2025-12-171,843.01,907.01,843.01,865.0+5.0+0.27%3,900
2025-12-161,899.01,900.01,787.01,860.0-31.0-1.64%15,200
2025-12-151,865.01,899.01,851.01,891.0+14.0+0.75%2,500
2025-12-121,872.01,877.01,844.01,877.0+19.0+1.02%1,500
2025-12-111,902.01,902.01,850.01,858.0-27.0-1.43%4,800
2025-12-101,886.01,907.01,868.01,885.0-1.0-0.05%3,000
2025-12-091,850.01,940.01,850.01,886.0+37.0+2.00%6,700
2025-12-081,785.01,850.01,761.01,849.0+89.0+5.06%8,300
2025-12-051,798.01,818.01,735.01,760.0-40.0-2.22%18,700
2025-12-041,791.01,811.01,780.01,800.0+27.0+1.52%1,600
2025-12-031,806.01,806.01,770.01,773.0-16.0-0.89%3,000
2025-12-021,808.01,808.01,756.01,789.0-2.0-0.11%4,200
2025-12-011,844.01,870.01,783.01,791.0-51.0-2.77%8,600
2025-11-281,827.01,897.01,825.01,842.0+52.0+2.91%15,300
2025-11-271,797.01,797.01,754.01,790.0+7.0+0.39%4,300
2025-11-261,753.01,783.01,753.01,783.0+30.0+1.71%2,200
2025-11-251,755.01,766.01,753.01,753.00.00.00%2,500
2025-11-211,743.01,780.01,743.01,753.0-9.0-0.51%2,200
2025-11-201,753.01,783.01,742.01,762.0+27.0+1.56%6,600
2025-11-191,726.01,737.01,700.01,735.0+7.0+0.41%5,500
2025-11-181,729.01,736.01,690.01,728.0-2.0-0.12%10,800
2025-11-171,779.01,779.01,730.01,730.0-49.0-2.75%7,700
2025-11-141,749.01,779.01,721.01,779.0-10.0-0.56%6,500
2025-11-131,701.01,830.01,650.01,789.0+91.0+5.36%32,100
2025-11-121,670.01,699.01,655.01,698.0+25.0+1.49%6,900
2025-11-111,670.01,673.01,645.01,673.0+14.0+0.84%4,700
2025-11-101,628.01,660.01,613.01,659.0+57.0+3.56%7,700
2025-11-071,629.01,648.01,598.01,602.0-27.0-1.66%9,500
2025-11-061,635.01,644.01,611.01,629.0+10.0+0.62%8,500
2025-11-051,664.01,664.01,606.01,619.0-45.0-2.70%8,300
2025-11-041,649.01,680.01,646.01,664.0+13.0+0.79%5,900
2025-10-311,658.01,684.01,613.01,651.0-12.0-0.72%49,400
2025-10-301,628.01,664.01,606.01,663.0+30.0+1.84%8,600
2025-10-291,683.01,683.01,633.01,633.0-35.0-2.10%3,900
2025-10-281,663.01,670.01,651.01,668.0+16.0+0.97%4,400
2025-10-271,678.01,682.01,652.01,652.0-18.0-1.08%4,300
2025-10-241,679.01,679.01,662.01,670.0-9.0-0.54%4,300
2025-10-231,647.01,679.01,647.01,679.0+18.0+1.08%3,900
2025-10-221,640.01,669.01,640.01,661.0+22.0+1.34%3,700
2025-10-211,650.01,670.01,639.01,639.0-11.0-0.67%6,300
2025-10-201,657.01,680.01,649.01,650.0+2.0+0.12%10,000
2025-10-171,669.01,669.01,640.01,648.0-22.0-1.32%3,400
2025-10-161,631.01,670.01,631.01,670.0+51.0+3.15%15,200
2025-10-151,600.01,633.01,600.01,619.0+21.0+1.31%6,700
2025-10-141,571.01,612.01,563.01,598.0-13.0-0.81%8,600
2025-10-101,624.01,624.01,604.01,611.0-8.0-0.49%5,000
2025-10-091,610.01,630.01,607.01,619.0+16.0+1.00%5,600
2025-10-081,605.01,623.01,535.01,603.0-2.0-0.12%11,200
2025-10-071,608.01,617.01,603.01,605.0+2.0+0.12%9,500
2025-10-061,600.01,614.01,595.01,603.0+15.0+0.94%13,000
2025-10-031,570.01,605.01,569.01,588.0+23.0+1.47%11,900
2025-10-021,578.01,582.01,556.01,565.0+1.0+0.06%8,200
2025-10-011,583.01,594.01,564.01,564.0-22.0-1.39%7,400
2025-09-301,608.01,608.01,586.01,586.0-22.0-1.37%2,500
2025-09-291,587.01,620.01,585.01,608.0+8.0+0.50%4,300
2025-09-261,603.01,603.01,523.01,600.0-3.0-0.19%19,200
2025-09-251,604.01,618.01,603.01,603.00.00.00%4,200
2025-09-241,611.01,619.01,601.01,603.0-5.0-0.31%5,800
2025-09-221,590.01,608.01,586.01,608.0+19.0+1.20%8,700
2025-09-191,595.01,604.01,586.01,589.0-7.0-0.44%14,300
2025-09-181,593.01,609.01,593.01,596.0+5.0+0.31%7,600
2025-09-171,604.01,604.01,589.01,591.0-6.0-0.38%5,900
2025-09-161,593.01,603.01,592.01,597.0+6.0+0.38%4,100
2025-09-121,595.01,605.01,591.01,591.0——5,700

直近120営業日分を表示