KabuInsight

京セラ

6971
プライム/電気機器/KYOCERA 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
2026-03-132,519.02,570.02,519.02,533.0-36.0-1.40%5,530,800
2026-03-122,599.52,623.02,551.02,569.0-72.0-2.73%6,734,800
2026-03-112,650.02,685.02,627.02,641.0+15.5+0.59%5,691,100
2026-03-102,597.52,639.52,586.52,625.5+101.5+4.02%6,355,800
2026-03-092,504.02,549.52,468.02,524.0-117.0-4.43%7,620,500
2026-03-062,603.02,652.02,582.52,641.0+22.5+0.86%4,781,600
2026-03-052,680.52,685.02,605.52,618.5+38.0+1.47%7,491,500
2026-03-042,579.02,629.52,567.02,580.5-96.5-3.60%6,608,600
2026-03-032,725.02,740.02,656.02,677.0-93.0-3.36%5,679,800
2026-03-022,696.02,770.02,688.52,770.0+6.5+0.24%5,351,100
2026-02-272,758.02,784.52,743.02,763.5+14.5+0.53%6,350,000
2026-02-262,780.02,797.52,735.52,749.0-30.5-1.10%4,511,500
2026-02-252,736.02,817.52,725.52,779.5+69.5+2.56%7,123,600
2026-02-242,682.52,732.02,670.52,710.0+53.5+2.01%4,724,300
2026-02-202,650.02,669.52,636.02,656.5+0.5+0.02%3,728,100
2026-02-192,637.52,680.02,637.52,656.0+18.5+0.70%5,199,600
2026-02-182,581.02,646.52,580.02,637.5+24.0+0.92%5,082,400
2026-02-172,604.02,624.02,574.02,613.5+15.0+0.58%3,918,500
2026-02-162,683.02,683.02,598.52,598.5-34.5-1.31%3,868,500
2026-02-132,613.02,660.02,611.02,633.0-48.5-1.81%9,644,500
2026-02-122,722.52,737.52,670.52,681.5-34.0-1.25%5,170,500
2026-02-102,710.02,758.02,710.02,715.5+45.5+1.70%6,339,000
2026-02-092,689.52,739.02,657.02,670.0+87.5+3.39%8,943,800
2026-02-062,550.02,601.02,540.02,582.5+2.5+0.10%4,365,300
2026-02-052,577.02,601.52,558.02,580.0+26.5+1.04%5,655,400
2026-02-042,525.52,583.02,508.02,553.5-46.0-1.77%10,101,700
2026-02-032,501.52,608.52,484.02,599.5+264.5+11.33%13,302,800
2026-02-022,355.02,373.52,324.52,335.0+27.0+1.17%5,869,200
2026-01-302,283.52,308.02,269.02,308.0+38.5+1.70%5,056,300
2026-01-292,275.02,288.02,252.02,269.5-8.0-0.35%4,976,400
2026-01-282,303.02,309.02,273.02,277.5-45.5-1.96%4,367,200
2026-01-272,283.02,323.02,278.02,323.0+45.5+2.00%3,633,100
2026-01-262,291.02,318.52,266.02,277.5-57.5-2.46%4,264,500
2026-01-232,356.02,374.02,335.02,335.0-1.0-0.04%3,454,200
2026-01-222,307.02,342.02,303.52,336.0+51.5+2.25%4,932,200
2026-01-212,279.02,290.52,262.52,284.5-11.0-0.48%4,462,100
2026-01-202,280.02,296.52,268.52,295.5+15.0+0.66%3,356,300
2026-01-192,279.52,307.02,245.52,280.5-21.0-0.91%3,110,500
2026-01-162,256.02,316.52,256.02,301.5+29.0+1.28%3,538,300
2026-01-152,255.52,282.02,253.02,272.5-0.5-0.02%3,934,500
2026-01-142,288.52,288.52,256.02,273.0+8.0+0.35%4,533,500
2026-01-132,280.52,309.52,262.02,265.0+37.5+1.68%6,397,200
2026-01-092,218.02,252.02,213.52,227.5+32.0+1.46%6,553,600
2026-01-082,236.52,256.02,195.52,195.5-46.5-2.07%4,559,100
2026-01-072,247.52,271.52,242.02,242.0-15.0-0.66%3,881,600
2026-01-062,253.52,276.52,239.02,257.0+25.5+1.14%4,708,900
2026-01-052,220.02,260.52,219.52,231.5+35.0+1.59%4,558,800
2025-12-302,182.52,203.52,182.52,196.5+5.0+0.23%2,935,000
2025-12-292,186.52,200.02,179.02,191.5-11.5-0.52%2,221,900
2025-12-262,208.02,220.02,194.52,203.0+8.5+0.39%1,939,000
2025-12-252,197.02,198.02,182.02,194.5+15.5+0.71%1,144,800
2025-12-242,204.52,214.52,179.02,179.0-2.5-0.11%2,856,400
2025-12-232,197.52,222.52,181.52,181.5-21.5-0.98%2,700,700
2025-12-222,176.02,205.52,174.02,203.0+40.5+1.87%3,022,900
2025-12-192,193.02,201.52,149.02,162.5-34.0-1.55%7,167,100
2025-12-182,192.02,213.02,177.52,196.5-22.0-0.99%4,329,700
2025-12-172,237.02,239.02,211.52,218.5-12.0-0.54%3,678,600
2025-12-162,235.52,241.52,217.52,230.5-17.5-0.78%4,435,700
2025-12-152,230.02,256.52,216.52,248.0+0.5+0.02%4,181,700
2025-12-122,211.02,247.52,173.52,247.5+74.0+3.40%5,814,000
2025-12-112,194.02,194.02,161.02,173.5-8.0-0.37%4,521,400
2025-12-102,175.02,201.52,166.52,181.5+19.5+0.90%4,445,000
2025-12-092,148.02,164.02,148.02,162.0+11.5+0.53%2,946,900
2025-12-082,140.02,157.52,134.02,150.5+10.5+0.49%2,530,700
2025-12-052,120.52,144.02,112.52,140.0-18.5-0.86%2,911,200
2025-12-042,127.02,163.52,125.52,158.5+24.5+1.15%3,268,900
2025-12-032,136.52,147.52,122.52,134.0+14.0+0.66%3,101,500
2025-12-022,107.02,142.02,107.02,120.0+7.0+0.33%3,740,200
2025-12-012,125.52,133.52,102.02,113.0-24.0-1.12%3,184,600
2025-11-282,121.02,137.52,119.02,137.0+8.5+0.40%2,185,800
2025-11-272,113.52,142.52,111.02,128.5+16.5+0.78%2,711,600
2025-11-262,102.02,129.02,100.02,112.0+22.5+1.08%4,456,300
2025-11-252,099.02,103.02,069.52,089.5+10.5+0.51%4,111,400
2025-11-212,004.02,079.52,003.52,079.0+42.0+2.06%10,288,000
2025-11-202,049.02,052.52,028.52,037.0+11.5+0.57%4,012,400
2025-11-192,029.02,043.02,018.02,025.5+16.0+0.80%3,804,200
2025-11-182,035.02,037.02,005.52,009.5-57.5-2.78%5,114,300
2025-11-172,105.52,106.02,062.02,067.0-46.5-2.20%4,482,500
2025-11-142,073.02,122.52,053.52,113.5+39.0+1.88%5,601,600
2025-11-132,078.02,095.02,070.52,074.5+17.5+0.85%3,410,200
2025-11-122,048.02,073.02,023.02,057.0+34.0+1.68%4,259,400
2025-11-112,053.02,055.02,019.52,023.0-22.0-1.08%2,949,300
2025-11-102,034.52,048.02,024.52,045.0+24.5+1.21%3,077,200
2025-11-072,024.02,059.52,009.02,020.5+5.5+0.27%4,367,700
2025-11-062,023.02,035.02,014.02,015.0+11.5+0.57%4,259,100
2025-11-052,026.02,042.51,984.52,003.5-17.5-0.87%8,505,000
2025-11-042,040.02,045.01,996.52,021.0-29.0-1.41%9,438,200
2025-10-312,092.02,120.02,033.52,050.0-91.5-4.27%12,054,300
2025-10-302,092.52,148.02,070.52,141.5+39.5+1.88%6,658,300
2025-10-292,139.02,142.52,091.52,102.0-54.5-2.53%6,378,000
2025-10-282,185.02,189.52,155.02,156.5-34.0-1.55%3,633,500
2025-10-272,175.02,195.02,164.02,190.5+28.0+1.29%4,557,300
2025-10-242,121.02,164.02,114.02,162.5+44.0+2.08%4,152,300
2025-10-232,109.52,127.02,097.02,118.5-2.5-0.12%3,823,500
2025-10-222,080.02,130.02,078.52,121.0+40.5+1.95%3,989,400
2025-10-212,070.02,088.02,068.02,080.5+26.5+1.29%3,436,400
2025-10-202,027.02,055.02,012.02,054.0+62.0+3.11%3,325,900
2025-10-171,962.02,003.01,961.51,992.0-3.5-0.18%3,728,000
2025-10-162,000.52,002.51,987.01,995.5+0.5+0.03%3,076,100
2025-10-151,984.01,995.01,967.51,995.0+35.0+1.79%3,262,800
2025-10-141,952.01,976.01,937.01,960.0-32.0-1.61%6,383,000
2025-10-102,030.02,031.01,984.01,992.0-39.0-1.92%6,125,700
2025-10-092,026.52,042.52,024.02,031.0+10.5+0.52%3,500,300
2025-10-082,028.52,035.02,018.02,020.5-14.0-0.69%4,251,300
2025-10-072,013.52,054.52,005.02,034.5+14.5+0.72%5,948,000
2025-10-062,054.52,059.52,020.02,020.0+45.5+2.30%5,344,600
2025-10-031,948.51,986.01,948.01,974.5+22.5+1.15%3,177,000
2025-10-021,976.51,988.51,945.51,952.0-40.5-2.03%4,846,300
2025-10-011,986.02,002.51,980.01,992.5+3.0+0.15%4,382,200
2025-09-301,987.02,004.01,979.51,989.5-11.0-0.55%5,579,700
2025-09-292,025.02,025.51,988.02,000.5-37.5-1.84%3,779,800
2025-09-262,042.02,045.52,024.02,038.0-0.5-0.02%4,878,500
2025-09-252,037.52,042.02,017.52,038.5+13.5+0.67%4,461,500
2025-09-242,063.02,063.02,011.52,025.0-34.0-1.65%4,099,400
2025-09-222,034.52,071.02,021.52,059.0+39.0+1.93%3,847,000
2025-09-192,082.02,092.52,020.02,020.0-44.0-2.13%8,003,000
2025-09-182,063.02,073.52,048.52,064.0+2.0+0.10%4,530,400
2025-09-172,060.52,076.02,048.52,062.0-20.5-0.98%4,217,600
2025-09-162,060.02,091.52,048.02,082.5+22.5+1.09%4,176,500
2025-09-122,080.02,080.02,046.52,060.0——6,641,600

直近120営業日分を表示