KabuInsight

共栄セキュリティーサービス

7058
スタンダード/サービス業/Kyoei Security Service 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
2026-03-132,920.02,965.02,920.02,965.0+12.0+0.41%200
2026-03-122,988.03,005.02,953.02,953.0-72.0-2.38%800
2026-03-113,000.03,065.03,000.03,025.0-20.0-0.66%900
2026-03-103,005.03,045.02,991.03,045.0+54.0+1.81%600
2026-03-093,015.03,015.02,950.02,991.0-44.0-1.45%1,100
2026-03-063,035.03,035.03,035.03,035.00.00.00%—
2026-03-053,000.03,035.02,985.03,035.0+60.0+2.02%700
2026-03-043,000.03,070.02,937.02,975.0-95.0-3.09%2,400
2026-03-033,085.03,085.03,065.03,070.0-65.0-2.07%600
2026-03-023,150.03,155.03,095.03,135.0-15.0-0.48%1,700
2026-02-273,050.03,150.03,050.03,150.0+105.0+3.45%9,800
2026-02-263,050.03,050.03,045.03,045.0+35.0+1.16%200
2026-02-253,010.03,010.03,010.03,010.0-15.0-0.50%100
2026-02-243,055.03,055.03,015.03,025.0+10.0+0.33%800
2026-02-203,060.03,060.03,015.03,015.0-25.0-0.82%1,500
2026-02-193,055.03,055.03,030.03,040.0-10.0-0.33%2,400
2026-02-183,055.03,055.03,050.03,050.0-10.0-0.33%300
2026-02-173,055.03,060.03,050.03,060.00.00.00%1,800
2026-02-163,055.03,065.03,010.03,060.0+90.0+3.03%5,500
2026-02-132,962.02,971.02,921.02,970.0+45.0+1.54%2,000
2026-02-122,903.02,952.02,902.02,925.0-16.0-0.54%600
2026-02-102,941.02,941.02,941.02,941.00.00.00%—
2026-02-092,886.02,941.02,886.02,941.0+61.0+2.12%800
2026-02-062,880.02,930.02,880.02,880.0-50.0-1.71%700
2026-02-052,930.02,930.02,930.02,930.0-20.0-0.68%100
2026-02-042,950.02,950.02,950.02,950.00.00.00%—
2026-02-032,950.02,950.02,950.02,950.00.00.00%—
2026-02-022,973.02,973.02,933.02,950.0-23.0-0.77%700
2026-01-302,940.02,973.02,940.02,973.0-15.0-0.50%500
2026-01-292,988.02,988.02,988.02,988.00.00.00%—
2026-01-282,946.02,988.02,910.02,988.0-8.0-0.27%700
2026-01-272,996.02,996.02,996.02,996.00.00.00%—
2026-01-262,996.02,996.02,996.02,996.00.00.00%100
2026-01-232,996.02,996.02,996.02,996.00.00.00%—
2026-01-222,996.02,996.02,996.02,996.00.00.00%—
2026-01-212,996.02,996.02,996.02,996.00.00.00%—
2026-01-203,045.03,045.02,996.02,996.0-74.0-2.41%1,600
2026-01-193,045.03,095.03,045.03,070.0+25.0+0.82%1,900
2026-01-163,030.03,045.02,996.03,045.0+15.0+0.50%1,100
2026-01-152,985.03,035.02,985.03,030.0+50.0+1.68%900
2026-01-142,980.02,980.02,980.02,980.0-10.0-0.33%200
2026-01-132,990.02,990.02,990.02,990.0-60.0-1.97%100
2026-01-093,050.03,050.03,050.03,050.00.00.00%200
2026-01-083,045.03,055.03,030.03,050.0+20.0+0.66%2,600
2026-01-073,000.03,030.03,000.03,030.0+30.0+1.00%1,800
2026-01-063,005.03,010.02,990.03,000.0+76.0+2.60%1,700
2026-01-052,910.02,961.02,910.02,924.0-6.0-0.20%600
2025-12-303,000.03,000.02,930.02,930.0-70.0-2.33%200
2025-12-292,981.03,000.02,951.03,000.0+48.0+1.63%2,800
2025-12-263,000.03,000.02,952.02,952.0-48.0-1.60%900
2025-12-252,999.03,000.02,999.03,000.0+3.0+0.10%500
2025-12-242,995.02,997.02,995.02,997.0+22.0+0.74%1,000
2025-12-232,925.02,975.02,925.02,975.00.00.00%200
2025-12-222,970.02,975.02,961.02,975.0-1.0-0.03%2,600
2025-12-192,969.03,000.02,961.02,976.0+15.0+0.51%2,300
2025-12-182,943.02,961.02,943.02,961.0+21.0+0.71%700
2025-12-172,940.02,940.02,940.02,940.00.00.00%—
2025-12-162,951.02,951.02,940.02,940.0+39.0+1.34%300
2025-12-152,939.02,939.02,889.02,901.0+12.0+0.42%500
2025-12-122,889.02,889.02,889.02,889.00.00.00%—
2025-12-112,890.02,890.02,889.02,889.0-39.0-1.33%200
2025-12-102,928.02,928.02,928.02,928.0-46.0-1.55%100
2025-12-092,888.02,974.02,888.02,974.0+39.0+1.33%1,400
2025-12-082,935.02,935.02,935.02,935.0-50.0-1.68%100
2025-12-052,909.02,985.02,909.02,985.0+26.0+0.88%500
2025-12-042,959.02,959.02,959.02,959.0-25.0-0.84%200
2025-12-032,985.02,993.02,984.02,984.0+49.0+1.67%3,200
2025-12-022,935.02,935.02,935.02,935.0-70.0-2.33%200
2025-12-013,005.03,005.03,005.03,005.00.00.00%—
2025-11-282,951.03,005.02,951.03,005.0-5.0-0.17%600
2025-11-273,015.03,015.03,010.03,010.0-10.0-0.33%300
2025-11-262,942.03,020.02,942.03,020.0+28.0+0.94%800
2025-11-253,005.03,005.02,992.02,992.0+17.0+0.57%200
2025-11-212,975.02,975.02,975.02,975.0-70.0-2.30%100
2025-11-203,010.03,065.02,992.03,045.0+35.0+1.16%2,800
2025-11-192,957.03,010.02,933.03,010.0+92.0+3.15%2,900
2025-11-182,907.02,918.02,865.02,918.0+18.0+0.62%800
2025-11-172,840.02,900.02,838.02,900.0+61.0+2.15%3,000
2025-11-142,780.02,859.02,780.02,839.0+59.0+2.12%1,000
2025-11-132,780.02,780.02,780.02,780.00.00.00%—
2025-11-122,780.02,780.02,780.02,780.00.00.00%—
2025-11-112,780.02,780.02,780.02,780.0+1.0+0.04%200
2025-11-102,779.02,779.02,779.02,779.00.00.00%—
2025-11-072,735.02,780.02,729.02,779.0+51.0+1.87%800
2025-11-062,725.02,800.02,725.02,728.0-47.0-1.69%900
2025-11-052,813.02,901.02,658.02,775.0+51.0+1.87%6,400
2025-11-042,724.02,724.02,724.02,724.0-36.0-1.30%700
2025-10-312,760.02,760.02,760.02,760.00.00.00%—
2025-10-302,742.02,760.02,742.02,760.0-22.0-0.79%600
2025-10-292,742.02,800.02,742.02,782.0+12.0+0.43%600
2025-10-282,770.02,770.02,770.02,770.0-50.0-1.77%100
2025-10-272,820.02,820.02,820.02,820.0-26.0-0.91%300
2025-10-242,843.02,846.02,843.02,846.0+44.0+1.57%400
2025-10-232,802.02,802.02,802.02,802.0-21.0-0.74%200
2025-10-222,823.02,823.02,823.02,823.00.00.00%—
2025-10-212,838.02,838.02,823.02,823.0-15.0-0.53%800
2025-10-202,888.02,888.02,838.02,838.0-32.0-1.11%2,000
2025-10-172,860.02,870.02,852.02,870.0+42.0+1.49%400
2025-10-162,848.02,849.02,828.02,828.0+6.0+0.21%300
2025-10-152,840.02,840.02,821.02,822.0+10.0+0.36%600
2025-10-142,820.02,820.02,812.02,812.0-58.0-2.02%1,100
2025-10-102,870.02,870.02,870.02,870.00.00.00%500
2025-10-092,860.02,870.02,860.02,870.0+10.0+0.35%200
2025-10-082,860.02,860.02,858.02,860.0+5.0+0.18%400
2025-10-072,849.02,855.02,849.02,855.0+6.0+0.21%300
2025-10-062,850.02,878.02,849.02,849.0+49.0+1.75%1,800
2025-10-032,800.02,800.02,800.02,800.00.00.00%200
2025-10-022,800.02,800.02,800.02,800.00.00.00%—
2025-10-012,780.02,800.02,780.02,800.0+16.0+0.57%600
2025-09-302,784.02,824.02,783.02,784.0-50.0-1.76%1,500
2025-09-292,834.02,840.02,834.02,834.00.00.00%1,000
2025-09-262,880.02,880.02,834.02,834.0-46.0-1.60%1,200
2025-09-252,880.02,881.02,880.02,880.00.00.00%600
2025-09-242,900.02,900.02,880.02,880.0-20.0-0.69%900
2025-09-222,947.02,947.02,900.02,900.0+20.0+0.69%1,900
2025-09-192,905.02,905.02,880.02,880.0-20.0-0.69%800
2025-09-182,897.02,900.02,887.02,900.0+23.0+0.80%2,200
2025-09-172,900.02,900.02,877.02,877.0+5.0+0.17%200
2025-09-162,871.02,872.02,871.02,872.0+2.0+0.07%400
2025-09-122,870.02,870.02,870.02,870.0———

直近120営業日分を表示