KabuInsight

近畿車輛

7122
スタンダード/輸送用機器/THE KINKI SHARYO 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
2026-03-132,300.02,307.02,266.02,282.0-47.0-2.02%4,200
2026-03-122,389.02,389.02,310.02,329.0-10.0-0.43%4,300
2026-03-112,296.02,366.02,296.02,339.0-7.0-0.30%5,600
2026-03-102,301.02,369.02,301.02,346.0+95.0+4.22%3,000
2026-03-092,301.02,303.02,212.02,251.0-118.0-4.98%25,000
2026-03-062,386.02,388.02,307.02,369.0-17.0-0.71%6,500
2026-03-052,365.02,444.02,365.02,386.0+71.0+3.07%8,700
2026-03-042,413.02,413.02,315.02,315.0-119.0-4.89%26,200
2026-03-032,430.02,470.02,430.02,434.0-28.0-1.14%2,500
2026-03-022,429.02,463.02,400.02,462.0+32.0+1.32%4,200
2026-02-272,443.02,476.02,410.02,430.0+3.0+0.12%8,900
2026-02-262,448.02,477.02,362.02,427.0-22.0-0.90%9,200
2026-02-252,424.02,449.02,420.02,449.0+25.0+1.03%5,500
2026-02-242,425.02,450.02,372.02,424.0+13.0+0.54%7,700
2026-02-202,452.02,454.02,411.02,411.0-36.0-1.47%4,600
2026-02-192,402.02,479.02,402.02,447.0+35.0+1.45%5,500
2026-02-182,420.02,435.02,386.02,412.0-5.0-0.21%3,700
2026-02-172,421.02,428.02,372.02,417.0-13.0-0.53%7,500
2026-02-162,450.02,480.02,410.02,430.0-70.0-2.80%14,200
2026-02-132,510.02,510.02,468.02,500.0+3.0+0.12%4,700
2026-02-122,446.02,527.02,446.02,497.0+34.0+1.38%7,300
2026-02-102,453.02,520.02,413.02,463.0+8.0+0.33%13,400
2026-02-092,463.02,463.02,433.02,455.0+30.0+1.24%3,600
2026-02-062,416.02,439.02,361.02,425.0-6.0-0.25%10,200
2026-02-052,464.02,499.02,415.02,431.0-43.0-1.74%4,800
2026-02-042,429.02,479.02,429.02,474.0+16.0+0.65%3,100
2026-02-032,460.02,478.02,440.02,458.0+13.0+0.53%7,800
2026-02-022,455.02,455.02,426.02,445.0-12.0-0.49%5,100
2026-01-302,450.02,457.02,427.02,457.0+31.0+1.28%3,100
2026-01-292,516.02,516.02,420.02,426.0-77.0-3.08%12,300
2026-01-282,518.02,520.02,482.02,503.0+1.0+0.04%400
2026-01-272,512.02,512.02,476.02,502.0-5.0-0.20%4,900
2026-01-262,534.02,534.02,497.02,507.0-28.0-1.10%6,100
2026-01-232,519.02,536.02,509.02,535.0+22.0+0.88%3,700
2026-01-222,535.02,540.02,435.02,513.0-7.0-0.28%9,600
2026-01-212,523.02,523.02,494.02,520.0-12.0-0.47%4,100
2026-01-202,540.02,544.02,531.02,532.0+9.0+0.36%1,500
2026-01-192,540.02,540.02,511.02,523.0-17.0-0.67%2,800
2026-01-162,527.02,542.02,521.02,540.0+10.0+0.40%1,400
2026-01-152,517.02,545.02,517.02,530.0-9.0-0.35%2,500
2026-01-142,539.02,539.02,520.02,539.0-4.0-0.16%2,100
2026-01-132,520.02,547.02,510.02,543.0+35.0+1.40%6,700
2026-01-092,515.02,515.02,508.02,508.0-5.0-0.20%700
2026-01-082,483.02,513.02,480.02,513.0+16.0+0.64%1,400
2026-01-072,472.02,519.02,472.02,497.0+11.0+0.44%1,800
2026-01-062,496.02,527.02,401.02,486.0+11.0+0.44%13,400
2026-01-052,463.02,475.02,441.02,475.0+12.0+0.49%2,700
2025-12-302,501.02,501.02,398.02,463.0-38.0-1.52%2,400
2025-12-292,511.02,511.02,468.02,501.0-4.0-0.16%2,100
2025-12-262,517.02,517.02,469.02,505.0-19.0-0.75%4,100
2025-12-252,455.02,525.02,455.02,524.0+73.0+2.98%6,900
2025-12-242,447.02,451.02,436.02,451.0-19.0-0.77%3,700
2025-12-232,399.02,495.02,396.02,470.0+58.0+2.40%27,500
2025-12-222,400.02,420.02,390.02,412.0-8.0-0.33%4,800
2025-12-192,435.02,436.02,420.02,420.0-15.0-0.62%2,100
2025-12-182,437.02,437.02,420.02,435.0-3.0-0.12%2,800
2025-12-172,425.02,438.02,425.02,438.0+13.0+0.54%500
2025-12-162,441.02,441.02,399.02,425.0-16.0-0.66%2,800
2025-12-152,447.02,459.02,432.02,441.0-5.0-0.20%3,200
2025-12-122,438.02,446.02,430.02,446.0+6.0+0.25%3,000
2025-12-112,419.02,525.02,401.02,440.0+25.0+1.04%10,300
2025-12-102,438.02,438.02,410.02,415.0-3.0-0.12%600
2025-12-092,413.02,426.02,413.02,418.0-8.0-0.33%1,700
2025-12-082,440.02,440.02,411.02,426.0+3.0+0.12%2,200
2025-12-052,429.02,429.02,413.02,423.0-2.0-0.08%1,500
2025-12-042,426.02,429.02,400.02,425.0+1.0+0.04%2,500
2025-12-032,389.02,430.02,389.02,424.0+22.0+0.92%2,500
2025-12-022,442.02,446.02,400.02,402.0-13.0-0.54%4,400
2025-12-012,479.02,479.02,410.02,415.0-68.0-2.74%4,400
2025-11-282,496.02,496.02,450.02,483.0+19.0+0.77%6,300
2025-11-272,450.02,464.02,449.02,464.0+12.0+0.49%2,900
2025-11-262,455.02,506.02,452.02,452.0-46.0-1.84%4,500
2025-11-252,506.02,506.02,489.02,498.0+8.0+0.32%2,500
2025-11-212,411.02,550.02,405.02,490.0+47.0+1.92%13,100
2025-11-202,412.02,453.02,412.02,443.0+39.0+1.62%5,400
2025-11-192,403.02,434.02,401.02,404.0-11.0-0.46%6,800
2025-11-182,471.02,487.02,410.02,415.0-64.0-2.58%4,600
2025-11-172,450.02,550.02,430.02,479.0+21.0+0.85%16,000
2025-11-142,366.02,458.02,366.02,458.0-108.0-4.21%87,600
2025-11-132,509.02,566.02,495.02,566.0+71.0+2.85%16,300
2025-11-122,433.02,511.02,433.02,495.0+64.0+2.63%6,600
2025-11-112,470.02,470.02,427.02,431.0-41.0-1.66%3,700
2025-11-102,439.02,472.02,425.02,472.0+49.0+2.02%3,200
2025-11-072,459.02,459.02,402.02,423.0-22.0-0.90%3,000
2025-11-062,431.02,461.02,430.02,445.0+15.0+0.62%3,700
2025-11-052,477.02,477.02,411.02,430.0-59.0-2.37%4,600
2025-11-042,474.02,489.02,460.02,489.0+15.0+0.61%3,200
2025-10-312,519.02,529.02,456.02,474.0-45.0-1.79%5,300
2025-10-302,434.02,550.02,423.02,519.0+79.0+3.24%21,000
2025-10-292,455.02,455.02,390.02,440.0-3.0-0.12%9,800
2025-10-282,495.02,495.02,402.02,443.0-52.0-2.08%11,100
2025-10-272,497.02,519.02,479.02,495.0+4.0+0.16%9,600
2025-10-242,474.02,500.02,474.02,491.0+4.0+0.16%4,200
2025-10-232,489.02,489.02,474.02,487.0+12.0+0.48%1,900
2025-10-222,477.02,479.02,475.02,475.0+8.0+0.32%1,100
2025-10-212,469.02,488.02,460.02,467.0-2.0-0.08%4,500
2025-10-202,406.02,469.02,406.02,469.0+79.0+3.31%9,900
2025-10-172,350.02,391.02,340.02,390.0+33.0+1.40%6,400
2025-10-162,328.02,376.02,328.02,357.0+12.0+0.51%2,100
2025-10-152,293.02,351.02,293.02,345.0+40.0+1.74%3,300
2025-10-142,329.02,399.02,285.02,305.0-50.0-2.12%10,200
2025-10-102,425.02,426.02,320.02,355.0-88.0-3.60%8,000
2025-10-092,461.02,461.02,424.02,443.0+4.0+0.16%1,900
2025-10-082,455.02,455.02,417.02,439.0+23.0+0.95%3,700
2025-10-072,486.02,486.02,401.02,416.0-70.0-2.82%11,400
2025-10-062,478.02,529.02,477.02,486.0+51.0+2.09%19,100
2025-10-032,420.02,438.02,409.02,435.0+15.0+0.62%5,100
2025-10-022,371.02,430.02,371.02,420.0+49.0+2.07%9,300
2025-10-012,424.02,435.02,362.02,371.0-79.0-3.22%21,500
2025-09-302,420.02,456.02,396.02,450.0-11.0-0.45%16,900
2025-09-292,495.02,495.02,422.02,461.0-7.0-0.28%6,500
2025-09-262,420.02,468.02,410.02,468.0+48.0+1.98%20,200
2025-09-252,417.02,431.02,395.02,420.0+10.0+0.41%6,000
2025-09-242,436.02,436.02,393.02,410.0+2.0+0.08%2,600
2025-09-222,398.02,430.02,391.02,408.0+10.0+0.42%10,800
2025-09-192,406.02,457.02,387.02,398.0+1.0+0.04%14,200
2025-09-182,329.02,440.02,313.02,397.0+84.0+3.63%19,600
2025-09-172,305.02,325.02,281.02,313.0+8.0+0.35%6,500
2025-09-162,303.02,313.02,276.02,305.0-6.0-0.26%10,400
2025-09-122,310.02,318.02,286.02,311.0——7,500

直近120営業日分を表示