KabuInsight

コーユーレンティア

7081
スタンダード/サービス業/Koyou Rentia 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
2026-03-131,275.01,280.01,275.01,280.0-9.0-0.70%4,200
2026-03-121,252.01,289.01,252.01,289.0-10.0-0.77%5,900
2026-03-111,291.01,303.01,280.01,299.0+18.0+1.41%5,300
2026-03-101,341.01,341.01,275.01,281.0+1.0+0.08%2,900
2026-03-091,280.01,286.01,251.01,280.0-38.0-2.88%12,300
2026-03-061,311.01,320.01,311.01,318.0+7.0+0.53%5,100
2026-03-051,346.01,346.01,303.01,311.0-9.0-0.68%4,500
2026-03-041,347.01,347.01,315.01,320.0-40.0-2.94%12,900
2026-03-031,360.01,365.01,325.01,360.0-2.0-0.15%16,800
2026-03-021,370.01,370.01,345.01,362.0-11.0-0.80%6,400
2026-02-271,360.01,373.01,360.01,373.0+13.0+0.96%6,300
2026-02-261,370.01,374.01,360.01,360.0-10.0-0.73%2,300
2026-02-251,373.01,400.01,360.01,370.0+6.0+0.44%8,000
2026-02-241,360.01,364.01,351.01,364.00.00.00%5,100
2026-02-201,370.01,370.01,360.01,364.0-5.0-0.37%4,300
2026-02-191,360.01,369.01,360.01,369.0+9.0+0.66%2,900
2026-02-181,360.01,365.01,342.01,360.00.00.00%6,200
2026-02-171,360.01,360.01,357.01,360.00.00.00%2,300
2026-02-161,346.01,370.01,346.01,360.0+10.0+0.74%12,600
2026-02-131,350.01,355.01,301.01,350.0-62.0-4.39%38,700
2026-02-121,393.01,414.01,381.01,412.0+48.0+3.52%8,400
2026-02-101,351.01,370.01,351.01,364.0+14.0+1.04%4,200
2026-02-091,350.01,351.01,350.01,350.00.00.00%4,400
2026-02-061,353.01,356.01,341.01,350.0-8.0-0.59%7,200
2026-02-051,350.01,380.01,348.01,358.0+8.0+0.59%3,900
2026-02-041,350.01,357.01,350.01,350.0-3.0-0.22%4,300
2026-02-031,389.01,389.01,350.01,353.0-17.0-1.24%6,200
2026-02-021,397.01,397.01,370.01,370.0-11.0-0.80%3,200
2026-01-301,396.01,399.01,374.01,381.0+10.0+0.73%3,900
2026-01-291,391.01,395.01,368.01,371.00.00.00%1,800
2026-01-281,359.01,392.01,359.01,371.0+14.0+1.03%2,900
2026-01-271,350.01,407.01,341.01,357.0+7.0+0.52%3,100
2026-01-261,372.01,372.01,350.01,350.0-26.0-1.89%5,100
2026-01-231,384.01,387.01,364.01,376.0-2.0-0.15%3,800
2026-01-221,366.01,398.01,358.01,378.0+28.0+2.07%3,600
2026-01-211,360.01,368.01,350.01,350.0-15.0-1.10%4,900
2026-01-201,388.01,410.01,363.01,365.0-21.0-1.52%8,500
2026-01-191,381.01,386.01,374.01,386.0+13.0+0.95%5,400
2026-01-161,367.01,374.01,363.01,373.0+13.0+0.96%3,400
2026-01-151,350.01,363.01,350.01,360.0+16.0+1.19%4,700
2026-01-141,361.01,361.01,330.01,344.0+3.0+0.22%4,600
2026-01-131,389.01,389.01,325.01,341.0+19.0+1.44%8,100
2026-01-091,295.01,322.01,295.01,322.0+8.0+0.61%3,500
2026-01-081,316.01,316.01,293.01,314.0-3.0-0.23%1,300
2026-01-071,280.01,317.01,277.01,317.0+14.0+1.07%5,500
2026-01-061,327.01,340.01,265.01,303.0-17.0-1.29%8,100
2026-01-051,292.01,340.01,292.01,320.0+29.0+2.25%6,300
2025-12-301,290.01,311.01,290.01,291.0-17.0-1.30%7,300
2025-12-291,328.01,332.01,295.01,308.0-16.0-1.21%7,300
2025-12-261,325.01,335.01,323.01,324.0-2.0-0.15%5,800
2025-12-251,352.01,352.01,322.01,326.0+4.0+0.30%7,200
2025-12-241,336.01,344.01,321.01,322.00.00.00%4,000
2025-12-231,358.01,361.01,290.01,322.0-53.0-3.85%15,200
2025-12-221,395.01,485.01,370.01,375.0+30.0+2.23%28,800
2025-12-191,289.01,351.01,264.01,345.0+59.0+4.59%12,300
2025-12-181,252.01,286.01,250.01,286.0+31.0+2.47%4,400
2025-12-171,248.01,264.01,245.01,255.0-9.0-0.71%5,400
2025-12-161,246.01,265.01,238.01,264.0+22.0+1.77%5,100
2025-12-151,240.01,242.01,238.01,242.0-5.0-0.40%1,000
2025-12-121,244.01,247.01,231.01,247.0+5.0+0.40%2,400
2025-12-111,240.01,247.01,231.01,242.0+1.0+0.08%400
2025-12-101,246.01,250.01,240.01,241.0-1.0-0.08%5,300
2025-12-091,237.01,242.01,237.01,242.0+5.0+0.40%1,100
2025-12-081,233.01,241.01,230.01,237.0+4.0+0.32%4,000
2025-12-051,250.01,250.01,229.01,233.0+2.0+0.16%3,900
2025-12-041,222.01,236.01,222.01,231.0-5.0-0.40%5,500
2025-12-031,231.01,240.01,230.01,236.0+2.0+0.16%1,100
2025-12-021,234.01,240.01,220.01,234.0-7.0-0.56%4,400
2025-12-011,245.01,248.01,235.01,241.0-30.0-2.36%9,700
2025-11-281,275.01,275.01,253.01,271.0-2.0-0.16%2,500
2025-11-271,247.01,273.01,231.01,273.0+50.0+4.09%4,900
2025-11-261,207.01,224.01,206.01,223.0+9.0+0.74%5,600
2025-11-251,222.01,222.01,205.01,214.0-20.0-1.62%8,700
2025-11-211,236.01,239.01,221.01,234.0+5.0+0.41%4,300
2025-11-201,224.01,240.01,220.01,229.0+11.0+0.90%6,300
2025-11-191,235.01,236.01,208.01,218.0-12.0-0.98%2,600
2025-11-181,267.01,267.01,209.01,230.0-7.0-0.57%5,200
2025-11-171,275.01,280.01,220.01,237.0-8.0-0.64%20,200
2025-11-141,231.01,292.01,218.01,245.0+49.0+4.10%22,100
2025-11-131,184.01,196.01,184.01,196.0+31.0+2.66%3,700
2025-11-121,171.01,172.01,153.01,165.0-6.0-0.51%1,100
2025-11-111,154.01,171.01,142.01,171.0+15.0+1.30%700
2025-11-101,162.01,171.01,144.01,156.0+6.0+0.52%2,100
2025-11-071,146.01,150.01,145.01,150.0-5.0-0.43%1,400
2025-11-061,155.01,155.01,155.01,155.00.00.00%—
2025-11-051,155.01,155.01,139.01,155.0+4.0+0.35%1,400
2025-11-041,147.01,160.01,146.01,151.0-12.0-1.03%500
2025-10-311,178.01,178.01,150.01,163.0-15.0-1.27%2,900
2025-10-301,196.01,196.01,178.01,178.0+5.0+0.43%1,400
2025-10-291,162.01,173.01,162.01,173.0-9.0-0.76%800
2025-10-281,182.01,182.01,182.01,182.00.00.00%—
2025-10-271,197.01,197.01,181.01,182.0-8.0-0.67%600
2025-10-241,199.01,200.01,178.01,190.0+10.0+0.85%4,200
2025-10-231,154.01,180.01,151.01,180.0+20.0+1.72%3,700
2025-10-221,145.01,160.01,145.01,160.0+10.0+0.87%1,200
2025-10-211,150.01,163.01,138.01,150.00.00.00%4,800
2025-10-201,166.01,166.01,149.01,150.0-5.0-0.43%1,700
2025-10-171,138.01,155.01,136.01,155.0-13.0-1.11%1,900
2025-10-161,150.01,171.01,150.01,168.0+8.0+0.69%1,200
2025-10-151,150.01,160.01,140.01,160.0+3.0+0.26%3,900
2025-10-141,155.01,167.01,155.01,157.0-7.0-0.60%2,500
2025-10-101,162.01,164.01,162.01,164.0+3.0+0.26%700
2025-10-091,163.01,168.01,160.01,161.0-8.0-0.68%2,100
2025-10-081,160.01,169.01,160.01,169.0+12.0+1.04%1,500
2025-10-071,172.01,172.01,152.01,157.0-11.0-0.94%2,100
2025-10-061,149.01,172.01,149.01,168.0+19.0+1.65%5,400
2025-10-031,153.01,156.01,149.01,149.0-13.0-1.12%2,100
2025-10-021,181.01,181.01,162.01,162.0+7.0+0.61%600
2025-10-011,180.01,181.01,150.01,155.0-16.0-1.37%6,100
2025-09-301,165.01,173.01,165.01,171.0+1.0+0.09%1,200
2025-09-291,187.01,187.01,170.01,170.0-5.0-0.43%1,400
2025-09-261,176.01,176.01,175.01,175.0-14.0-1.18%1,000
2025-09-251,195.01,195.01,166.01,189.0+9.0+0.76%2,600
2025-09-241,169.01,180.01,166.01,180.0+13.0+1.11%900
2025-09-221,185.01,185.01,165.01,167.0-20.0-1.68%5,300
2025-09-191,188.01,188.01,142.01,187.0-2.0-0.17%3,600
2025-09-181,168.01,190.01,168.01,189.0-9.0-0.75%400
2025-09-171,153.01,198.01,151.01,198.0+33.0+2.83%3,600
2025-09-161,170.01,170.01,165.01,165.0+4.0+0.34%800
2025-09-121,167.01,175.01,160.01,161.0——1,000

直近120営業日分を表示