KabuInsight

コンドーテック

7438
プライム/卸売業/KONDOTEC INC.
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
2026-03-131,455.01,467.01,453.01,455.0-8.0-0.55%42,600
2026-03-121,485.01,485.01,460.01,463.0-32.0-2.14%66,700
2026-03-111,507.01,507.01,489.01,495.0+5.0+0.34%27,400
2026-03-101,490.01,502.01,482.01,490.0+14.0+0.95%30,300
2026-03-091,459.01,478.01,447.01,476.0-13.0-0.87%85,100
2026-03-061,488.01,497.01,478.01,489.0-13.0-0.87%41,900
2026-03-051,509.01,514.01,495.01,502.0+36.0+2.46%47,300
2026-03-041,491.01,491.01,456.01,466.0-42.0-2.79%90,600
2026-03-031,534.01,534.01,508.01,508.0-15.0-0.98%49,600
2026-03-021,532.01,539.01,516.01,523.0-26.0-1.68%44,000
2026-02-271,539.01,549.01,536.01,549.0+17.0+1.11%39,800
2026-02-261,544.01,545.01,532.01,532.0-1.0-0.07%41,300
2026-02-251,537.01,545.01,528.01,533.0-2.0-0.13%44,500
2026-02-241,519.01,539.01,511.01,535.0+24.0+1.59%44,000
2026-02-201,508.01,517.01,503.01,511.0-9.0-0.59%24,600
2026-02-191,517.01,520.01,503.01,520.0+3.0+0.20%34,600
2026-02-181,524.01,532.01,514.01,517.0-3.0-0.20%31,400
2026-02-171,536.01,540.01,519.01,520.0-19.0-1.23%22,200
2026-02-161,509.01,539.01,500.01,539.0+30.0+1.99%32,000
2026-02-131,556.01,557.01,505.01,509.0-43.0-2.77%35,400
2026-02-121,556.01,567.01,551.01,552.0+9.0+0.58%33,400
2026-02-101,533.01,547.01,530.01,543.0+13.0+0.85%22,200
2026-02-091,527.01,536.01,518.01,530.0+18.0+1.19%37,200
2026-02-061,500.01,512.01,494.01,512.0+10.0+0.67%20,500
2026-02-051,508.01,512.01,501.01,502.0+7.0+0.47%21,200
2026-02-041,490.01,498.01,482.01,495.0+9.0+0.61%25,500
2026-02-031,492.01,500.01,486.01,486.0-4.0-0.27%40,700
2026-02-021,497.01,505.01,485.01,490.0-1.0-0.07%32,400
2026-01-301,469.01,494.01,466.01,491.0+23.0+1.57%33,000
2026-01-291,475.01,481.01,454.01,468.0-5.0-0.34%41,500
2026-01-281,493.01,493.01,473.01,473.0-20.0-1.34%34,400
2026-01-271,502.01,509.01,488.01,493.0-9.0-0.60%39,200
2026-01-261,509.01,511.01,496.01,502.0-20.0-1.31%29,900
2026-01-231,529.01,533.01,518.01,522.0+6.0+0.40%26,300
2026-01-221,502.01,529.01,501.01,516.0+9.0+0.60%28,600
2026-01-211,511.01,513.01,494.01,507.0-17.0-1.12%53,300
2026-01-201,541.01,541.01,514.01,524.0-24.0-1.55%42,900
2026-01-191,553.01,558.01,544.01,548.0-7.0-0.45%27,800
2026-01-161,543.01,556.01,536.01,555.0-1.0-0.06%30,300
2026-01-151,554.01,563.01,553.01,556.0-1.0-0.06%22,700
2026-01-141,550.01,567.01,550.01,557.0+2.0+0.13%24,300
2026-01-131,574.01,579.01,555.01,555.0-11.0-0.70%39,700
2026-01-091,559.01,570.01,557.01,566.0+22.0+1.42%21,200
2026-01-081,575.01,575.01,543.01,544.0-29.0-1.84%31,900
2026-01-071,591.01,597.01,570.01,573.0-28.0-1.75%32,000
2026-01-061,575.01,608.01,575.01,601.0+40.0+2.56%26,000
2026-01-051,585.01,588.01,561.01,561.0-14.0-0.89%24,700
2025-12-301,581.01,582.01,568.01,575.0-3.0-0.19%23,400
2025-12-291,581.01,587.01,569.01,578.0+5.0+0.32%36,200
2025-12-261,571.01,573.01,560.01,573.0+9.0+0.58%31,600
2025-12-251,559.01,570.01,551.01,564.0+16.0+1.03%27,400
2025-12-241,561.01,561.01,542.01,548.0-13.0-0.83%23,000
2025-12-231,532.01,562.01,532.01,561.0+31.0+2.03%20,900
2025-12-221,536.01,539.01,519.01,530.0+6.0+0.39%21,900
2025-12-191,511.01,525.01,509.01,524.0+13.0+0.86%28,100
2025-12-181,500.01,514.01,497.01,511.0+14.0+0.94%21,500
2025-12-171,515.01,515.01,493.01,497.0-10.0-0.66%18,600
2025-12-161,549.01,549.01,502.01,507.0-36.0-2.33%36,900
2025-12-151,509.01,543.01,509.01,543.0+34.0+2.25%26,900
2025-12-121,506.01,514.01,498.01,509.0+23.0+1.55%36,000
2025-12-111,535.01,535.01,486.01,486.0-32.0-2.11%39,900
2025-12-101,543.01,569.01,513.01,518.0+28.0+1.88%78,100
2025-12-091,508.01,508.01,481.01,490.0-13.0-0.86%25,100
2025-12-081,494.01,504.01,485.01,503.0+19.0+1.28%20,000
2025-12-051,515.01,524.01,484.01,484.0-44.0-2.88%33,100
2025-12-041,522.01,530.01,517.01,528.0+3.0+0.20%24,700
2025-12-031,550.01,553.01,525.01,525.0-30.0-1.93%29,500
2025-12-021,534.01,565.01,532.01,555.0+32.0+2.10%34,500
2025-12-011,538.01,541.01,520.01,523.0-9.0-0.59%18,800
2025-11-281,530.01,539.01,518.01,532.0+16.0+1.06%26,800
2025-11-271,530.01,532.01,510.01,516.0-4.0-0.26%24,200
2025-11-261,504.01,526.01,498.01,520.0+23.0+1.54%23,300
2025-11-251,523.01,523.01,489.01,497.0-16.0-1.06%34,100
2025-11-211,487.01,513.01,480.01,513.0+22.0+1.48%36,700
2025-11-201,506.01,513.01,491.01,491.0-13.0-0.86%23,700
2025-11-191,526.01,526.01,502.01,504.0-10.0-0.66%20,400
2025-11-181,547.01,555.01,506.01,514.0-34.0-2.20%47,300
2025-11-171,570.01,570.01,547.01,548.0-16.0-1.02%18,800
2025-11-141,578.01,578.01,556.01,564.0-11.0-0.70%23,700
2025-11-131,570.01,590.01,567.01,575.0+5.0+0.32%19,000
2025-11-121,574.01,600.01,554.01,570.0-1.0-0.06%45,100
2025-11-111,656.01,656.01,560.01,571.0-84.0-5.08%43,400
2025-11-101,655.01,659.01,648.01,655.0+5.0+0.30%11,100
2025-11-071,655.01,658.01,638.01,650.0-12.0-0.72%9,700
2025-11-061,651.01,675.01,646.01,662.0+7.0+0.42%12,900
2025-11-051,674.01,682.01,640.01,655.0-21.0-1.25%31,400
2025-11-041,688.01,692.01,670.01,676.0-4.0-0.24%13,500
2025-10-311,675.01,680.01,654.01,680.0+5.0+0.30%24,200
2025-10-301,690.01,697.01,675.01,675.0-2.0-0.12%129,200
2025-10-291,702.01,709.01,674.01,677.0-17.0-1.00%32,100
2025-10-281,739.01,748.01,678.01,694.0-49.0-2.81%34,500
2025-10-271,715.01,743.01,707.01,743.0+41.0+2.41%24,700
2025-10-241,705.01,710.01,697.01,702.0+6.0+0.35%15,400
2025-10-231,692.01,710.01,689.01,696.0+7.0+0.41%19,400
2025-10-221,691.01,703.01,689.01,689.0+9.0+0.54%18,600
2025-10-211,700.01,700.01,678.01,680.0-7.0-0.41%13,400
2025-10-201,700.01,707.01,679.01,687.0+14.0+0.84%23,100
2025-10-171,694.01,694.01,670.01,673.0-21.0-1.24%13,800
2025-10-161,707.01,730.01,649.01,694.0-13.0-0.76%48,300
2025-10-151,699.01,723.01,699.01,707.0+24.0+1.43%17,200
2025-10-141,670.01,704.01,668.01,683.0-7.0-0.41%36,200
2025-10-101,689.01,692.01,681.01,690.0-21.0-1.23%28,500
2025-10-091,698.01,719.01,686.01,711.0+13.0+0.77%25,300
2025-10-081,720.01,736.01,698.01,698.0-23.0-1.34%35,700
2025-10-071,717.01,729.01,700.01,721.0-4.0-0.23%28,200
2025-10-061,715.01,728.01,700.01,725.0+40.0+2.37%27,500
2025-10-031,675.01,686.01,664.01,685.0+17.0+1.02%17,600
2025-10-021,675.01,690.01,656.01,668.0+8.0+0.48%21,800
2025-10-011,660.01,677.01,659.01,660.0-10.0-0.60%27,800
2025-09-301,690.01,698.01,670.01,670.0-20.0-1.18%18,300
2025-09-291,697.01,699.01,678.01,690.0-28.0-1.63%20,500
2025-09-261,693.01,718.01,693.01,718.0+32.0+1.90%37,500
2025-09-251,670.01,688.01,660.01,686.00.00.00%31,900
2025-09-241,698.01,698.01,680.01,686.0-12.0-0.71%22,500
2025-09-221,697.01,702.01,695.01,698.0+1.0+0.06%12,000
2025-09-191,695.01,703.01,682.01,697.0-3.0-0.18%31,800
2025-09-181,687.01,701.01,680.01,700.0+21.0+1.25%19,000
2025-09-171,701.01,701.01,669.01,679.0-28.0-1.64%24,600
2025-09-161,685.01,707.01,685.01,707.0+26.0+1.55%13,700
2025-09-121,669.01,690.01,669.01,681.0——21,500

直近120営業日分を表示