KabuInsight

極東開発工業

7226
プライム/輸送用機器/KYOKUTO KAIHATSU KOGYO 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
2026-03-133,075.03,140.03,075.03,095.0-35.0-1.12%121,500
2026-03-123,155.03,165.03,100.03,130.0-50.0-1.57%115,700
2026-03-113,180.03,205.03,170.03,180.0+60.0+1.92%131,600
2026-03-103,130.03,170.03,095.03,120.0+50.0+1.63%125,700
2026-03-093,000.03,090.02,992.03,070.0-135.0-4.21%177,900
2026-03-063,160.03,205.03,140.03,205.00.00.00%92,800
2026-03-053,210.03,270.03,170.03,205.0+95.0+3.05%181,500
2026-03-043,190.03,195.03,040.03,110.0-145.0-4.45%249,200
2026-03-033,405.03,415.03,255.03,255.0-155.0-4.55%284,000
2026-03-023,405.03,450.03,350.03,410.0-90.0-2.57%162,700
2026-02-273,465.03,500.03,455.03,500.0+55.0+1.60%105,700
2026-02-263,430.03,490.03,420.03,445.0+10.0+0.29%118,300
2026-02-253,550.03,550.03,435.03,435.0-105.0-2.97%232,800
2026-02-243,500.03,540.03,450.03,540.0+70.0+2.02%102,900
2026-02-203,480.03,500.03,455.03,470.0-35.0-1.00%94,300
2026-02-193,450.03,525.03,420.03,505.0+55.0+1.59%109,400
2026-02-183,415.03,460.03,405.03,450.0+50.0+1.47%81,600
2026-02-173,430.03,450.03,400.03,400.0-15.0-0.44%104,700
2026-02-163,420.03,440.03,390.03,415.0+35.0+1.04%102,300
2026-02-133,380.03,405.03,330.03,380.00.00.00%130,000
2026-02-123,390.03,400.03,310.03,380.0-60.0-1.74%255,400
2026-02-103,430.03,460.03,405.03,440.0+50.0+1.47%168,600
2026-02-093,400.03,420.03,340.03,390.0+50.0+1.50%172,500
2026-02-063,330.03,350.03,200.03,340.0+10.0+0.30%189,700
2026-02-053,340.03,355.03,325.03,330.0+5.0+0.15%99,700
2026-02-043,335.03,375.03,325.03,325.0-5.0-0.15%196,800
2026-02-033,295.03,335.03,275.03,330.0+70.0+2.15%89,900
2026-02-023,310.03,345.03,260.03,260.0-45.0-1.36%85,500
2026-01-303,305.03,315.03,265.03,305.0+25.0+0.76%75,000
2026-01-293,255.03,310.03,205.03,280.0+20.0+0.61%115,600
2026-01-283,285.03,290.03,240.03,260.0-70.0-2.10%95,500
2026-01-273,300.03,335.03,255.03,330.0+10.0+0.30%116,000
2026-01-263,325.03,365.03,300.03,320.0-65.0-1.92%109,900
2026-01-233,370.03,420.03,360.03,385.0+15.0+0.45%108,100
2026-01-223,360.03,385.03,330.03,370.0+25.0+0.75%94,500
2026-01-213,340.03,370.03,320.03,345.0-25.0-0.74%82,000
2026-01-203,400.03,415.03,355.03,370.0-30.0-0.88%92,100
2026-01-193,365.03,415.03,355.03,400.0+25.0+0.74%90,200
2026-01-163,330.03,375.03,325.03,375.0+40.0+1.20%70,100
2026-01-153,315.03,360.03,305.03,335.0+20.0+0.60%112,000
2026-01-143,330.03,345.03,300.03,315.00.00.00%87,400
2026-01-133,370.03,370.03,290.03,315.0+65.0+2.00%128,700
2026-01-093,225.03,270.03,225.03,250.0+50.0+1.56%114,800
2026-01-083,195.03,235.03,185.03,200.0-5.0-0.16%89,800
2026-01-073,195.03,235.03,175.03,205.00.00.00%90,300
2026-01-063,170.03,220.03,165.03,205.0+60.0+1.91%128,100
2026-01-053,140.03,155.03,065.03,145.0+15.0+0.48%141,100
2025-12-303,165.03,190.03,130.03,130.0-45.0-1.42%98,800
2025-12-293,110.03,175.03,105.03,175.0+55.0+1.76%217,800
2025-12-263,125.03,140.03,085.03,120.0+10.0+0.32%110,800
2025-12-253,060.03,115.03,030.03,110.0+75.0+2.47%151,300
2025-12-243,030.03,055.03,015.03,035.0+20.0+0.66%165,500
2025-12-232,984.03,030.02,970.03,015.0+26.0+0.87%180,300
2025-12-222,967.02,996.02,950.02,989.0+38.0+1.29%214,400
2025-12-192,892.02,953.02,890.02,951.0+63.0+2.18%235,200
2025-12-182,876.02,905.02,863.02,888.0+11.0+0.38%170,700
2025-12-172,894.02,894.02,862.02,877.0+13.0+0.45%146,500
2025-12-162,888.02,892.02,850.02,864.0-17.0-0.59%155,400
2025-12-152,854.02,896.02,852.02,881.0+27.0+0.95%131,500
2025-12-122,800.02,862.02,762.02,854.0+104.0+3.78%181,500
2025-12-112,820.02,820.02,742.02,750.0-31.0-1.11%123,600
2025-12-102,802.02,821.02,781.02,781.0-17.0-0.61%101,000
2025-12-092,819.02,829.02,787.02,798.0-21.0-0.74%110,600
2025-12-082,796.02,820.02,787.02,819.0+42.0+1.51%68,700
2025-12-052,807.02,807.02,766.02,777.0-31.0-1.10%95,900
2025-12-042,773.02,813.02,773.02,808.0+30.0+1.08%112,300
2025-12-032,799.02,799.02,745.02,778.0+2.0+0.07%118,300
2025-12-022,782.02,791.02,757.02,776.0-6.0-0.22%109,300
2025-12-012,807.02,813.02,775.02,782.0-24.0-0.86%81,200
2025-11-282,755.02,806.02,755.02,806.0+37.0+1.34%145,300
2025-11-272,760.02,774.02,756.02,769.0+1.0+0.04%93,800
2025-11-262,750.02,770.02,711.02,768.0+57.0+2.10%97,700
2025-11-252,746.02,752.02,692.02,711.0-18.0-0.66%89,200
2025-11-212,732.02,765.02,713.02,729.0-23.0-0.84%602,800
2025-11-202,681.02,752.02,662.02,752.0+105.0+3.97%490,000
2025-11-192,650.02,679.02,612.02,647.0-3.0-0.11%182,100
2025-11-182,727.02,739.02,650.02,650.0-67.0-2.47%159,100
2025-11-172,715.02,731.02,692.02,717.0+7.0+0.26%124,800
2025-11-142,723.02,757.02,708.02,710.0-19.0-0.70%196,300
2025-11-132,774.02,810.02,720.02,729.0-13.0-0.47%252,000
2025-11-122,668.02,787.02,652.02,742.0+87.0+3.28%269,000
2025-11-112,678.02,680.02,622.02,655.0-25.0-0.93%101,900
2025-11-102,653.02,682.02,643.02,680.0+27.0+1.02%96,400
2025-11-072,641.02,653.02,621.02,653.0+12.0+0.45%129,000
2025-11-062,627.02,661.02,620.02,641.0+14.0+0.53%133,800
2025-11-052,606.02,627.02,576.02,627.0+13.0+0.50%142,800
2025-11-042,592.02,628.02,576.02,614.0+31.0+1.20%139,100
2025-10-312,595.02,600.02,566.02,583.0-26.0-1.00%142,600
2025-10-302,583.02,615.02,575.02,609.0+46.0+1.79%522,000
2025-10-292,629.02,634.02,559.02,563.0-60.0-2.29%226,500
2025-10-282,700.02,700.02,623.02,623.0-91.0-3.35%164,200
2025-10-272,707.02,721.02,703.02,714.0+14.0+0.52%127,600
2025-10-242,700.02,703.02,681.02,700.00.00.00%98,900
2025-10-232,683.02,710.02,676.02,700.0+17.0+0.63%105,200
2025-10-222,657.02,690.02,657.02,683.0+37.0+1.40%111,300
2025-10-212,665.02,670.02,644.02,646.0-19.0-0.71%109,200
2025-10-202,660.02,668.02,647.02,665.0+29.0+1.10%112,900
2025-10-172,656.02,666.02,632.02,636.0-20.0-0.75%70,200
2025-10-162,644.02,662.02,639.02,656.0+12.0+0.45%85,900
2025-10-152,630.02,652.02,620.02,644.0+46.0+1.77%87,400
2025-10-142,596.02,634.02,580.02,598.0-24.0-0.92%150,800
2025-10-102,668.02,672.02,619.02,622.0-73.0-2.71%141,700
2025-10-092,701.02,718.02,691.02,695.0-8.0-0.30%112,700
2025-10-082,723.02,740.02,700.02,703.0-20.0-0.73%135,800
2025-10-072,706.02,734.02,695.02,723.0+34.0+1.26%164,400
2025-10-062,690.02,695.02,659.02,689.0+64.0+2.44%151,400
2025-10-032,617.02,647.02,617.02,625.0+1.0+0.04%119,400
2025-10-022,601.02,638.02,598.02,624.0+24.0+0.92%164,600
2025-10-012,687.02,687.02,600.02,600.0-121.0-4.45%293,700
2025-09-302,738.02,743.02,708.02,721.0-22.0-0.80%128,800
2025-09-292,752.02,763.02,740.02,743.0-92.0-3.25%202,300
2025-09-262,778.02,835.02,778.02,835.0+69.0+2.49%330,600
2025-09-252,765.02,775.02,752.02,766.0+8.0+0.29%152,800
2025-09-242,772.02,773.02,744.02,758.0-3.0-0.11%113,900
2025-09-222,761.02,783.02,755.02,761.0+1.0+0.04%112,900
2025-09-192,734.02,760.02,727.02,760.0+32.0+1.17%201,700
2025-09-182,750.02,750.02,708.02,728.0-24.0-0.87%209,300
2025-09-172,788.02,788.02,743.02,752.0-36.0-1.29%116,200
2025-09-162,755.02,794.02,755.02,788.0+28.0+1.01%111,400
2025-09-122,768.02,780.02,760.02,760.0——145,100

直近120営業日分を表示