KabuInsight

カネミツ

7208
スタンダード/輸送用機器/KANEMITSU 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
2026-03-131,216.01,276.01,216.01,253.0+32.0+2.62%10,800
2026-03-121,223.01,253.01,216.01,221.0-13.0-1.05%3,600
2026-03-111,196.01,277.01,190.01,234.0+43.0+3.61%9,800
2026-03-101,159.01,195.01,159.01,191.0+32.0+2.76%5,900
2026-03-091,176.01,205.01,144.01,159.0-26.0-2.19%10,600
2026-03-061,168.01,185.01,166.01,185.00.00.00%4,400
2026-03-051,170.01,207.01,170.01,185.0+27.0+2.33%6,200
2026-03-041,166.01,196.01,152.01,158.0-57.0-4.69%16,200
2026-03-031,317.01,317.01,215.01,215.0-86.0-6.61%17,000
2026-03-021,195.01,378.01,195.01,301.0+86.0+7.08%22,200
2026-02-271,190.01,215.01,185.01,215.0+25.0+2.10%8,800
2026-02-261,164.01,190.01,164.01,190.0+30.0+2.59%8,500
2026-02-251,164.01,170.01,158.01,160.0-7.0-0.60%5,800
2026-02-241,166.01,178.01,152.01,167.0+15.0+1.30%6,100
2026-02-201,159.01,159.01,142.01,152.0-8.0-0.69%3,900
2026-02-191,160.01,170.01,157.01,160.00.00.00%3,900
2026-02-181,165.01,176.01,157.01,160.0-6.0-0.51%6,400
2026-02-171,164.01,179.01,137.01,166.0+3.0+0.26%17,400
2026-02-161,182.01,182.01,153.01,163.0+11.0+0.95%6,900
2026-02-131,150.01,180.01,149.01,152.0+8.0+0.70%16,600
2026-02-121,136.01,144.01,135.01,144.0+9.0+0.79%7,300
2026-02-101,136.01,136.01,125.01,135.0-1.0-0.09%3,100
2026-02-091,141.01,141.01,130.01,136.0+8.0+0.71%2,700
2026-02-061,131.01,132.01,120.01,128.0+8.0+0.71%5,200
2026-02-051,120.01,120.01,115.01,120.0+6.0+0.54%3,700
2026-02-041,095.01,114.01,095.01,114.0+19.0+1.74%3,800
2026-02-031,100.01,100.01,094.01,095.0-2.0-0.18%3,400
2026-02-021,100.01,100.01,091.01,097.0+4.0+0.37%2,700
2026-01-301,089.01,099.01,085.01,093.0+9.0+0.83%5,200
2026-01-291,075.01,123.01,052.01,084.0+4.0+0.37%10,800
2026-01-281,105.01,121.01,080.01,080.0-27.0-2.44%7,000
2026-01-271,133.01,137.01,103.01,107.0-21.0-1.86%4,200
2026-01-261,137.01,137.01,125.01,128.0-16.0-1.40%6,000
2026-01-231,145.01,145.01,135.01,144.00.00.00%6,400
2026-01-221,125.01,146.01,125.01,144.0+22.0+1.96%7,300
2026-01-211,110.01,136.01,103.01,122.0-22.0-1.92%8,600
2026-01-201,113.01,144.01,070.01,144.0+35.0+3.16%21,500
2026-01-191,090.01,122.01,090.01,109.0+19.0+1.74%14,200
2026-01-161,081.01,090.01,076.01,090.0+10.0+0.93%24,000
2026-01-151,076.01,080.01,076.01,080.0+4.0+0.37%2,800
2026-01-141,082.01,082.01,075.01,076.0-2.0-0.19%3,600
2026-01-131,080.01,081.01,073.01,078.0+7.0+0.65%5,300
2026-01-091,075.01,076.01,065.01,071.0-1.0-0.09%5,200
2026-01-081,059.01,072.01,053.01,072.0+14.0+1.32%5,900
2026-01-071,043.01,058.01,043.01,058.0+14.0+1.34%31,300
2026-01-061,047.01,047.01,041.01,044.0-2.0-0.19%5,400
2026-01-051,046.01,047.01,038.01,046.0+13.0+1.26%6,700
2025-12-301,042.01,046.01,030.01,033.0-2.0-0.19%6,800
2025-12-291,043.01,048.01,030.01,035.0-8.0-0.77%7,700
2025-12-261,013.01,048.01,007.01,043.0+31.0+3.06%20,400
2025-12-251,005.01,012.01,004.01,012.0+10.0+1.00%5,100
2025-12-241,001.01,007.0995.01,002.0+1.0+0.10%4,300
2025-12-23999.01,003.0997.01,001.0+3.0+0.30%5,900
2025-12-221,002.01,002.0996.0998.0-9.0-0.89%2,700
2025-12-191,001.01,007.0995.01,007.0+6.0+0.60%3,000
2025-12-181,008.01,012.0995.01,001.0-1.0-0.10%6,100
2025-12-171,002.01,002.01,001.01,002.00.00.00%300
2025-12-161,010.01,010.01,002.01,002.0-8.0-0.79%1,900
2025-12-151,010.01,010.01,004.01,010.0+5.0+0.50%6,200
2025-12-121,007.01,007.0992.01,005.0-2.0-0.20%1,600
2025-12-111,004.01,015.01,001.01,007.0+7.0+0.70%4,200
2025-12-10992.01,000.0992.01,000.0+12.0+1.21%2,400
2025-12-09986.0996.0986.0988.0+2.0+0.20%900
2025-12-08997.0997.0981.0986.0-8.0-0.80%2,500
2025-12-05983.0995.0983.0994.0+1.0+0.10%1,000
2025-12-04994.0999.0989.0993.0+5.0+0.51%1,400
2025-12-03994.0994.0983.0988.0-11.0-1.10%1,300
2025-12-021,001.01,005.0999.0999.0+1.0+0.10%1,500
2025-12-01997.01,000.0985.0998.0+3.0+0.30%5,800
2025-11-28987.0995.0987.0995.0+13.0+1.32%3,200
2025-11-27982.0985.0982.0982.0+6.0+0.61%2,300
2025-11-26977.0985.0973.0976.00.00.00%2,400
2025-11-25990.0990.0976.0976.0-3.0-0.31%3,300
2025-11-21970.0979.0969.0979.0+7.0+0.72%4,000
2025-11-20972.0977.0971.0972.00.00.00%3,900
2025-11-19982.0982.0968.0972.0-10.0-1.02%7,300
2025-11-18985.0985.0980.0982.0-17.0-1.70%2,800
2025-11-17997.0999.0984.0999.0+8.0+0.81%4,900
2025-11-14998.0999.0991.0991.0-4.0-0.40%1,800
2025-11-13994.0996.0980.0995.0-14.0-1.39%11,300
2025-11-12987.01,017.0987.01,009.0+19.0+1.92%7,400
2025-11-11986.0994.0985.0990.0-1.0-0.10%2,000
2025-11-10996.01,000.0988.0991.0+4.0+0.41%3,000
2025-11-07994.0999.0987.0987.0-2.0-0.20%2,600
2025-11-06983.0998.0983.0989.0+2.0+0.20%3,000
2025-11-05996.0997.0978.0987.0-9.0-0.90%3,500
2025-11-041,000.01,006.0996.0996.0-1.0-0.10%4,800
2025-10-311,000.01,000.0994.0997.0-3.0-0.30%2,400
2025-10-301,004.01,004.0995.01,000.0+4.0+0.40%1,100
2025-10-291,001.01,005.0996.0996.0-5.0-0.50%1,900
2025-10-281,004.01,004.01,001.01,001.0-3.0-0.30%2,000
2025-10-271,009.01,010.0999.01,004.0+2.0+0.20%5,800
2025-10-241,005.01,005.01,000.01,002.00.00.00%2,500
2025-10-23995.01,002.0995.01,002.0+9.0+0.91%1,600
2025-10-22987.0993.0983.0993.0+5.0+0.51%3,000
2025-10-21989.01,008.0988.0988.0+1.0+0.10%5,300
2025-10-20996.0997.0987.0987.0+4.0+0.41%1,700
2025-10-17997.01,000.0968.0983.0-14.0-1.40%4,900
2025-10-16989.01,002.0989.0997.0+8.0+0.81%1,100
2025-10-15992.01,004.0982.0989.0-2.0-0.20%5,600
2025-10-14990.0999.0986.0991.0+1.0+0.10%6,000
2025-10-10995.0996.0990.0990.0-6.0-0.60%3,000
2025-10-09999.01,004.0992.0996.0-3.0-0.30%2,500
2025-10-081,006.01,007.0997.0999.0-1.0-0.10%1,800
2025-10-071,002.01,002.01,000.01,000.0+10.0+1.01%2,900
2025-10-06994.0994.0983.0990.0+13.0+1.33%3,800
2025-10-03961.0978.0961.0977.0+17.0+1.77%2,200
2025-10-02975.0975.0959.0960.0-8.0-0.83%5,000
2025-10-01985.0985.0951.0968.0-23.0-2.32%8,100
2025-09-30993.0998.0991.0991.0-7.0-0.70%2,500
2025-09-29996.01,010.0996.0998.0-13.0-1.29%3,400
2025-09-261,017.01,017.01,008.01,011.0-6.0-0.59%4,000
2025-09-251,017.01,017.01,010.01,017.0+2.0+0.20%3,500
2025-09-241,009.01,017.01,009.01,015.0-1.0-0.10%2,800
2025-09-221,004.01,016.01,004.01,016.0+23.0+2.32%6,000
2025-09-191,002.01,002.0991.0993.0-8.0-0.80%3,900
2025-09-181,007.01,007.0999.01,001.0-6.0-0.60%5,300
2025-09-171,010.01,010.01,001.01,007.0-3.0-0.30%4,200
2025-09-161,017.01,017.01,005.01,010.0-7.0-0.69%7,800
2025-09-121,010.01,017.01,001.01,017.0——13,100

直近120営業日分を表示