KabuInsight

河西工業

7256
スタンダード/輸送用機器/KASAI 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
2026-03-13290.0297.0275.0287.0-11.0-3.69%978,600
2026-03-12285.0313.0283.0298.0+11.0+3.83%2,879,400
2026-03-11292.0308.0283.0287.0-4.0-1.37%1,224,400
2026-03-10275.0300.0275.0291.0+30.0+11.49%2,536,800
2026-03-09255.0267.0249.0261.0-15.0-5.43%1,586,400
2026-03-06281.0287.0273.0276.0-5.0-1.78%627,400
2026-03-05287.0294.0272.0281.0+5.0+1.81%770,500
2026-03-04273.0296.0253.0276.00.00.00%2,979,000
2026-03-03296.0298.0270.0276.0-23.0-7.69%2,338,400
2026-03-02306.0308.0294.0299.0-15.0-4.78%880,900
2026-02-27320.0321.0306.0314.0-8.0-2.48%1,006,200
2026-02-26309.0332.0296.0322.0+17.0+5.57%2,537,600
2026-02-25291.0336.0288.0305.0+10.0+3.39%2,750,400
2026-02-24353.0353.0295.0295.0-60.0-16.90%3,128,400
2026-02-20336.0359.0309.0355.0+3.0+0.85%4,103,000
2026-02-19341.0420.0332.0352.0-21.0-5.63%13,277,100
2026-02-18373.0373.0373.0373.0+80.0+27.30%454,700
2026-02-17293.0293.0259.0293.0+80.0+37.56%5,417,300
2026-02-16166.0213.0166.0213.0+50.0+30.67%1,410,300
2026-02-13167.0172.0163.0163.0-5.0-2.98%352,800
2026-02-12165.0168.0164.0168.0+5.0+3.07%220,000
2026-02-10164.0167.0158.0163.00.00.00%335,300
2026-02-09165.0165.0159.0163.0+1.0+0.62%344,800
2026-02-06162.0163.0156.0162.00.00.00%192,400
2026-02-05162.0165.0161.0162.0+2.0+1.25%282,400
2026-02-04163.0167.0159.0160.0-5.0-3.03%459,500
2026-02-03156.0165.0152.0165.0+9.0+5.77%532,200
2026-02-02160.0160.0153.0156.0-2.0-1.27%262,400
2026-01-30157.0161.0154.0158.0+2.0+1.28%332,800
2026-01-29160.0160.0150.0156.0-3.0-1.89%414,000
2026-01-28159.0162.0157.0159.00.00.00%286,300
2026-01-27152.0160.0151.0159.0+9.0+6.00%371,200
2026-01-26152.0154.0150.0150.0-2.0-1.32%379,000
2026-01-23151.0157.0150.0152.0-4.0-2.56%344,300
2026-01-22156.0158.0154.0156.00.00.00%132,600
2026-01-21149.0158.0148.0156.0-2.0-1.27%247,200
2026-01-20166.0167.0154.0158.0-7.0-4.24%681,000
2026-01-19164.0167.0160.0165.0+3.0+1.85%328,400
2026-01-16156.0162.0156.0162.0+7.0+4.52%677,400
2026-01-15156.0158.0152.0155.0-1.0-0.64%182,600
2026-01-14151.0156.0147.0156.0+4.0+2.63%269,300
2026-01-13151.0156.0145.0152.0+1.0+0.66%523,000
2026-01-09155.0156.0148.0151.0-2.0-1.31%357,200
2026-01-08152.0160.0151.0153.0+1.0+0.66%696,000
2026-01-07142.0152.0141.0152.0+10.0+7.04%840,000
2026-01-06136.0143.0136.0142.0+6.0+4.41%348,300
2026-01-05135.0140.0133.0136.0+4.0+3.03%282,000
2025-12-30133.0134.0131.0132.00.00.00%95,700
2025-12-29132.0136.0131.0132.00.00.00%166,400
2025-12-26140.0142.0132.0132.0-8.0-5.71%321,200
2025-12-25137.0143.0136.0140.0+3.0+2.19%269,100
2025-12-24136.0141.0136.0137.0-1.0-0.72%208,000
2025-12-23140.0142.0135.0138.0-2.0-1.43%313,300
2025-12-22133.0142.0133.0140.0+6.0+4.48%352,900
2025-12-19135.0136.0129.0134.0+1.0+0.75%392,300
2025-12-18140.0147.0129.0133.0-9.0-6.34%1,880,100
2025-12-17148.0150.0133.0142.0-7.0-4.70%1,072,100
2025-12-16147.0150.0144.0149.0+2.0+1.36%475,600
2025-12-15136.0150.0136.0147.0+8.0+5.76%1,472,400
2025-12-12128.0141.0127.0139.0+9.0+6.92%820,900
2025-12-11132.0132.0127.0130.0-3.0-2.26%183,900
2025-12-10128.0135.0123.0133.0+2.0+1.53%955,800
2025-12-09124.0133.0120.0131.0+11.0+9.17%1,628,700
2025-12-08120.0122.0118.0120.0+1.0+0.84%232,700
2025-12-05114.0120.0113.0119.0+5.0+4.39%374,200
2025-12-04114.0116.0114.0114.00.00.00%178,000
2025-12-03115.0121.0114.0114.00.00.00%217,100
2025-12-02117.0118.0114.0114.0-3.0-2.56%186,600
2025-12-01120.0121.0114.0117.0-1.0-0.85%367,700
2025-11-28120.0121.0116.0118.0+3.0+2.61%286,500
2025-11-27116.0117.0113.0115.0-1.0-0.86%312,400
2025-11-26107.0117.0104.0116.0+13.0+12.62%1,005,300
2025-11-25109.0110.0103.0103.0-2.0-1.90%332,600
2025-11-21106.0107.0105.0105.0-1.0-0.94%207,400
2025-11-20107.0110.0106.0106.0+2.0+1.92%256,100
2025-11-19101.0107.099.0104.0+3.0+2.97%369,600
2025-11-18102.0103.099.0101.0-1.0-0.98%365,200
2025-11-17105.0107.098.0102.0-4.0-3.77%870,700
2025-11-14122.0127.0103.0106.0-16.0-13.11%926,600
2025-11-13125.0125.0121.0122.0-3.0-2.40%197,700
2025-11-12122.0128.0122.0125.0+3.0+2.46%184,700
2025-11-11125.0127.0122.0122.0-3.0-2.40%195,500
2025-11-10124.0130.0123.0125.0+2.0+1.63%318,200
2025-11-07124.0125.0118.0123.0-5.0-3.91%750,000
2025-11-06132.0133.0128.0128.0-4.0-3.03%468,100
2025-11-05129.0134.0126.0132.0+2.0+1.54%662,600
2025-11-04136.0136.0127.0130.0-5.0-3.70%597,500
2025-10-31128.0137.0127.0135.0+5.0+3.85%2,001,600
2025-10-30116.0132.0116.0130.0+13.0+11.11%2,636,600
2025-10-29115.0121.0115.0117.0+2.0+1.74%609,500
2025-10-28120.0122.0113.0115.0-8.0-6.50%1,021,800
2025-10-27111.0125.0109.0123.0+14.0+12.84%2,159,300
2025-10-24109.0113.0103.0109.00.00.00%627,300
2025-10-23103.0115.0103.0109.0+5.0+4.81%1,250,700
2025-10-2298.0105.096.0104.0+6.0+6.12%694,800
2025-10-2197.0101.096.098.0+2.0+2.08%581,400
2025-10-2097.098.095.096.0+2.0+2.13%407,800
2025-10-1793.095.092.094.0-1.0-1.05%463,600
2025-10-1692.0100.090.095.0+4.0+4.40%1,843,000
2025-10-1591.093.089.091.0-1.0-1.09%754,700
2025-10-1494.095.090.092.0-6.0-6.12%1,310,900
2025-10-10105.0106.096.098.0-9.0-8.41%3,400,300
2025-10-09110.0141.0101.0107.0-5.0-4.46%23,044,100
2025-10-0880.0112.075.0112.0+30.0+36.59%3,373,400
2025-10-0784.086.079.082.0-2.0-2.38%1,158,700
2025-10-0685.087.084.084.0+1.0+1.20%625,400
2025-10-0382.085.081.083.00.00.00%574,200
2025-10-0284.085.082.083.0-1.0-1.19%200,600
2025-10-0184.085.083.084.0-1.0-1.18%239,500
2025-09-3089.089.084.085.0-3.0-3.41%520,800
2025-09-2987.092.086.088.0+2.0+2.33%676,400
2025-09-2683.090.083.086.0-2.0-2.27%1,307,800
2025-09-25104.0104.083.088.0-14.0-13.73%1,881,100
2025-09-24105.0105.0102.0102.0-3.0-2.86%82,600
2025-09-22101.0106.0101.0105.0+4.0+3.96%136,300
2025-09-19103.0104.0101.0101.0-1.0-0.98%554,600
2025-09-18106.0106.0102.0102.0-2.0-1.92%84,400
2025-09-17103.0106.0103.0104.0+2.0+1.96%119,100
2025-09-16102.0103.0102.0102.00.00.00%204,800
2025-09-12104.0104.0102.0102.0——118,100

直近120営業日分を表示