高速
7504プライム/卸売業/KOHSOKU 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,145.0 | 3,170.0 | 3,145.0 | 3,150.0 | -25.0 | -0.79% | 42,100 |
| 2026-03-12 | 3,250.0 | 3,250.0 | 3,175.0 | 3,175.0 | -105.0 | -3.20% | 35,200 |
| 2026-03-11 | 3,285.0 | 3,310.0 | 3,270.0 | 3,280.0 | +25.0 | +0.77% | 23,000 |
| 2026-03-10 | 3,255.0 | 3,265.0 | 3,225.0 | 3,255.0 | +60.0 | +1.88% | 20,900 |
| 2026-03-09 | 3,170.0 | 3,205.0 | 3,140.0 | 3,195.0 | -70.0 | -2.14% | 53,000 |
| 2026-03-06 | 3,230.0 | 3,270.0 | 3,210.0 | 3,265.0 | +5.0 | +0.15% | 23,400 |
| 2026-03-05 | 3,290.0 | 3,300.0 | 3,245.0 | 3,260.0 | +90.0 | +2.84% | 32,800 |
| 2026-03-04 | 3,255.0 | 3,260.0 | 3,130.0 | 3,170.0 | -145.0 | -4.37% | 93,800 |
| 2026-03-03 | 3,410.0 | 3,410.0 | 3,315.0 | 3,315.0 | -105.0 | -3.07% | 57,000 |
| 2026-03-02 | 3,410.0 | 3,455.0 | 3,385.0 | 3,420.0 | -35.0 | -1.01% | 38,400 |
| 2026-02-27 | 3,370.0 | 3,460.0 | 3,370.0 | 3,455.0 | +95.0 | +2.83% | 32,700 |
| 2026-02-26 | 3,400.0 | 3,400.0 | 3,360.0 | 3,360.0 | 0.0 | 0.00% | 27,900 |
| 2026-02-25 | 3,400.0 | 3,400.0 | 3,360.0 | 3,360.0 | -35.0 | -1.03% | 33,300 |
| 2026-02-24 | 3,325.0 | 3,410.0 | 3,300.0 | 3,395.0 | +115.0 | +3.51% | 38,700 |
| 2026-02-20 | 3,255.0 | 3,300.0 | 3,255.0 | 3,280.0 | -10.0 | -0.30% | 29,300 |
| 2026-02-19 | 3,250.0 | 3,295.0 | 3,215.0 | 3,290.0 | +85.0 | +2.65% | 35,700 |
| 2026-02-18 | 3,245.0 | 3,245.0 | 3,180.0 | 3,205.0 | -40.0 | -1.23% | 74,900 |
| 2026-02-17 | 3,305.0 | 3,305.0 | 3,220.0 | 3,245.0 | -55.0 | -1.67% | 74,300 |
| 2026-02-16 | 3,270.0 | 3,305.0 | 3,235.0 | 3,300.0 | +45.0 | +1.38% | 41,700 |
| 2026-02-13 | 3,260.0 | 3,270.0 | 3,195.0 | 3,255.0 | -10.0 | -0.31% | 48,700 |
| 2026-02-12 | 3,155.0 | 3,270.0 | 3,150.0 | 3,265.0 | +135.0 | +4.31% | 61,200 |
| 2026-02-10 | 3,120.0 | 3,145.0 | 3,110.0 | 3,130.0 | +20.0 | +0.64% | 24,000 |
| 2026-02-09 | 3,110.0 | 3,115.0 | 3,075.0 | 3,110.0 | +50.0 | +1.63% | 52,700 |
| 2026-02-06 | 3,070.0 | 3,070.0 | 3,040.0 | 3,060.0 | +5.0 | +0.16% | 33,400 |
| 2026-02-05 | 3,020.0 | 3,075.0 | 3,020.0 | 3,055.0 | +45.0 | +1.50% | 36,600 |
| 2026-02-04 | 2,996.0 | 3,035.0 | 2,985.0 | 3,010.0 | +14.0 | +0.47% | 41,900 |
| 2026-02-03 | 3,010.0 | 3,035.0 | 2,996.0 | 2,996.0 | -14.0 | -0.47% | 35,600 |
| 2026-02-02 | 3,070.0 | 3,070.0 | 2,980.0 | 3,010.0 | +5.0 | +0.17% | 59,700 |
| 2026-01-30 | 3,000.0 | 3,020.0 | 2,990.0 | 3,005.0 | +5.0 | +0.17% | 37,000 |
| 2026-01-29 | 3,000.0 | 3,010.0 | 2,965.0 | 3,000.0 | 0.0 | 0.00% | 47,700 |
| 2026-01-28 | 3,050.0 | 3,050.0 | 3,000.0 | 3,000.0 | -75.0 | -2.44% | 48,700 |
| 2026-01-27 | 3,090.0 | 3,095.0 | 3,060.0 | 3,075.0 | -15.0 | -0.49% | 29,900 |
| 2026-01-26 | 3,160.0 | 3,160.0 | 3,090.0 | 3,090.0 | -65.0 | -2.06% | 42,500 |
| 2026-01-23 | 3,155.0 | 3,170.0 | 3,135.0 | 3,155.0 | +25.0 | +0.80% | 23,100 |
| 2026-01-22 | 3,070.0 | 3,150.0 | 3,070.0 | 3,130.0 | +80.0 | +2.62% | 32,600 |
| 2026-01-21 | 3,070.0 | 3,070.0 | 3,035.0 | 3,050.0 | -25.0 | -0.81% | 35,000 |
| 2026-01-20 | 3,110.0 | 3,110.0 | 3,075.0 | 3,075.0 | -15.0 | -0.49% | 33,100 |
| 2026-01-19 | 3,130.0 | 3,150.0 | 3,080.0 | 3,090.0 | -30.0 | -0.96% | 23,400 |
| 2026-01-16 | 3,070.0 | 3,120.0 | 3,060.0 | 3,120.0 | +55.0 | +1.79% | 26,700 |
| 2026-01-15 | 3,060.0 | 3,085.0 | 3,055.0 | 3,065.0 | +10.0 | +0.33% | 26,800 |
| 2026-01-14 | 3,030.0 | 3,060.0 | 3,030.0 | 3,055.0 | +35.0 | +1.16% | 20,600 |
| 2026-01-13 | 3,050.0 | 3,060.0 | 3,020.0 | 3,020.0 | -15.0 | -0.49% | 38,300 |
| 2026-01-09 | 3,010.0 | 3,045.0 | 3,000.0 | 3,035.0 | +47.0 | +1.57% | 17,300 |
| 2026-01-08 | 2,999.0 | 3,015.0 | 2,988.0 | 2,988.0 | -12.0 | -0.40% | 20,600 |
| 2026-01-07 | 2,990.0 | 3,035.0 | 2,980.0 | 3,000.0 | +7.0 | +0.23% | 28,900 |
| 2026-01-06 | 3,005.0 | 3,005.0 | 2,985.0 | 2,993.0 | +21.0 | +0.71% | 29,900 |
| 2026-01-05 | 3,030.0 | 3,035.0 | 2,963.0 | 2,972.0 | -4.0 | -0.13% | 60,500 |
| 2025-12-30 | 2,973.0 | 2,992.0 | 2,959.0 | 2,976.0 | -4.0 | -0.13% | 33,200 |
| 2025-12-29 | 3,040.0 | 3,055.0 | 2,951.0 | 2,980.0 | -35.0 | -1.16% | 137,300 |
| 2025-12-26 | 2,950.0 | 3,025.0 | 2,950.0 | 3,015.0 | +55.0 | +1.86% | 230,400 |
| 2025-12-25 | 2,937.0 | 2,971.0 | 2,930.0 | 2,960.0 | +39.0 | +1.34% | 117,700 |
| 2025-12-24 | 2,941.0 | 2,960.0 | 2,921.0 | 2,921.0 | -35.0 | -1.18% | 46,400 |
| 2025-12-23 | 2,918.0 | 2,963.0 | 2,918.0 | 2,956.0 | +30.0 | +1.03% | 48,600 |
| 2025-12-22 | 2,937.0 | 2,948.0 | 2,921.0 | 2,926.0 | -4.0 | -0.14% | 85,100 |
| 2025-12-19 | 2,905.0 | 2,940.0 | 2,905.0 | 2,930.0 | +19.0 | +0.65% | 45,000 |
| 2025-12-18 | 2,872.0 | 2,923.0 | 2,872.0 | 2,911.0 | +46.0 | +1.61% | 53,500 |
| 2025-12-17 | 2,895.0 | 2,895.0 | 2,865.0 | 2,865.0 | -15.0 | -0.52% | 29,800 |
| 2025-12-16 | 2,911.0 | 2,911.0 | 2,880.0 | 2,880.0 | -32.0 | -1.10% | 34,500 |
| 2025-12-15 | 2,899.0 | 2,926.0 | 2,894.0 | 2,912.0 | +31.0 | +1.08% | 37,400 |
| 2025-12-12 | 2,903.0 | 2,906.0 | 2,876.0 | 2,881.0 | +15.0 | +0.52% | 40,700 |
| 2025-12-11 | 2,912.0 | 2,918.0 | 2,861.0 | 2,866.0 | -47.0 | -1.61% | 54,500 |
| 2025-12-10 | 2,964.0 | 2,967.0 | 2,913.0 | 2,913.0 | -27.0 | -0.92% | 32,100 |
| 2025-12-09 | 2,924.0 | 2,946.0 | 2,911.0 | 2,940.0 | +11.0 | +0.38% | 21,100 |
| 2025-12-08 | 2,908.0 | 2,929.0 | 2,895.0 | 2,929.0 | +38.0 | +1.31% | 21,400 |
| 2025-12-05 | 2,915.0 | 2,918.0 | 2,891.0 | 2,891.0 | -26.0 | -0.89% | 23,700 |
| 2025-12-04 | 2,900.0 | 2,917.0 | 2,890.0 | 2,917.0 | +11.0 | +0.38% | 25,000 |
| 2025-12-03 | 2,945.0 | 2,949.0 | 2,901.0 | 2,906.0 | -31.0 | -1.06% | 21,900 |
| 2025-12-02 | 2,963.0 | 2,978.0 | 2,923.0 | 2,937.0 | -13.0 | -0.44% | 17,100 |
| 2025-12-01 | 2,990.0 | 2,990.0 | 2,950.0 | 2,950.0 | -24.0 | -0.81% | 21,800 |
| 2025-11-28 | 2,927.0 | 2,982.0 | 2,923.0 | 2,974.0 | +48.0 | +1.64% | 35,700 |
| 2025-11-27 | 2,939.0 | 2,960.0 | 2,903.0 | 2,926.0 | -13.0 | -0.44% | 57,200 |
| 2025-11-26 | 2,960.0 | 2,988.0 | 2,929.0 | 2,939.0 | -16.0 | -0.54% | 23,400 |
| 2025-11-25 | 2,960.0 | 2,966.0 | 2,926.0 | 2,955.0 | +4.0 | +0.14% | 15,200 |
| 2025-11-21 | 2,860.0 | 2,951.0 | 2,860.0 | 2,951.0 | +83.0 | +2.89% | 24,600 |
| 2025-11-20 | 2,871.0 | 2,884.0 | 2,857.0 | 2,868.0 | +7.0 | +0.24% | 26,900 |
| 2025-11-19 | 2,893.0 | 2,912.0 | 2,853.0 | 2,861.0 | -34.0 | -1.17% | 31,100 |
| 2025-11-18 | 2,944.0 | 2,944.0 | 2,884.0 | 2,895.0 | -48.0 | -1.63% | 18,800 |
| 2025-11-17 | 2,950.0 | 2,962.0 | 2,930.0 | 2,943.0 | -7.0 | -0.24% | 20,400 |
| 2025-11-14 | 2,970.0 | 2,981.0 | 2,938.0 | 2,950.0 | -20.0 | -0.67% | 27,800 |
| 2025-11-13 | 2,945.0 | 2,976.0 | 2,945.0 | 2,970.0 | +25.0 | +0.85% | 19,600 |
| 2025-11-12 | 2,917.0 | 2,964.0 | 2,917.0 | 2,945.0 | +43.0 | +1.48% | 25,500 |
| 2025-11-11 | 2,890.0 | 2,902.0 | 2,864.0 | 2,902.0 | +17.0 | +0.59% | 21,400 |
| 2025-11-10 | 2,860.0 | 2,885.0 | 2,851.0 | 2,885.0 | +41.0 | +1.44% | 18,800 |
| 2025-11-07 | 2,831.0 | 2,852.0 | 2,816.0 | 2,844.0 | +16.0 | +0.57% | 20,800 |
| 2025-11-06 | 2,810.0 | 2,849.0 | 2,804.0 | 2,828.0 | +18.0 | +0.64% | 19,700 |
| 2025-11-05 | 2,820.0 | 2,833.0 | 2,785.0 | 2,810.0 | -23.0 | -0.81% | 43,500 |
| 2025-11-04 | 2,848.0 | 2,854.0 | 2,782.0 | 2,833.0 | -23.0 | -0.81% | 53,500 |
| 2025-10-31 | 2,897.0 | 2,897.0 | 2,815.0 | 2,856.0 | -1.0 | -0.04% | 39,300 |
| 2025-10-30 | 2,872.0 | 2,889.0 | 2,853.0 | 2,857.0 | +9.0 | +0.32% | 130,300 |
| 2025-10-29 | 2,909.0 | 2,909.0 | 2,844.0 | 2,848.0 | -61.0 | -2.10% | 35,800 |
| 2025-10-28 | 2,965.0 | 2,965.0 | 2,897.0 | 2,909.0 | -56.0 | -1.89% | 77,000 |
| 2025-10-27 | 2,942.0 | 2,965.0 | 2,926.0 | 2,965.0 | +49.0 | +1.68% | 21,600 |
| 2025-10-24 | 2,971.0 | 2,971.0 | 2,916.0 | 2,916.0 | -42.0 | -1.42% | 16,800 |
| 2025-10-23 | 2,973.0 | 2,979.0 | 2,952.0 | 2,958.0 | -3.0 | -0.10% | 18,400 |
| 2025-10-22 | 2,928.0 | 2,967.0 | 2,917.0 | 2,961.0 | +47.0 | +1.61% | 44,400 |
| 2025-10-21 | 2,956.0 | 2,960.0 | 2,903.0 | 2,914.0 | -14.0 | -0.48% | 23,800 |
| 2025-10-20 | 2,901.0 | 2,928.0 | 2,898.0 | 2,928.0 | +49.0 | +1.70% | 24,600 |
| 2025-10-17 | 2,904.0 | 2,910.0 | 2,862.0 | 2,879.0 | -10.0 | -0.35% | 15,000 |
| 2025-10-16 | 2,900.0 | 2,906.0 | 2,884.0 | 2,889.0 | -2.0 | -0.07% | 19,500 |
| 2025-10-15 | 2,850.0 | 2,900.0 | 2,850.0 | 2,891.0 | +56.0 | +1.98% | 26,600 |
| 2025-10-14 | 2,815.0 | 2,852.0 | 2,805.0 | 2,835.0 | +15.0 | +0.53% | 30,900 |
| 2025-10-10 | 2,841.0 | 2,842.0 | 2,813.0 | 2,820.0 | -47.0 | -1.64% | 27,300 |
| 2025-10-09 | 2,860.0 | 2,867.0 | 2,830.0 | 2,867.0 | +2.0 | +0.07% | 25,400 |
| 2025-10-08 | 2,892.0 | 2,916.0 | 2,865.0 | 2,865.0 | -27.0 | -0.93% | 19,500 |
| 2025-10-07 | 2,906.0 | 2,906.0 | 2,880.0 | 2,892.0 | -1.0 | -0.03% | 19,000 |
| 2025-10-06 | 2,893.0 | 2,915.0 | 2,852.0 | 2,893.0 | +73.0 | +2.59% | 32,500 |
| 2025-10-03 | 2,820.0 | 2,847.0 | 2,813.0 | 2,820.0 | +7.0 | +0.25% | 32,600 |
| 2025-10-02 | 2,873.0 | 2,882.0 | 2,813.0 | 2,813.0 | -53.0 | -1.85% | 31,200 |
| 2025-10-01 | 2,928.0 | 2,928.0 | 2,862.0 | 2,866.0 | -62.0 | -2.12% | 56,300 |
| 2025-09-30 | 2,986.0 | 2,986.0 | 2,928.0 | 2,928.0 | -46.0 | -1.55% | 29,400 |
| 2025-09-29 | 2,984.0 | 2,995.0 | 2,933.0 | 2,974.0 | -56.0 | -1.85% | 46,200 |
| 2025-09-26 | 3,000.0 | 3,030.0 | 2,983.0 | 3,030.0 | +25.0 | +0.83% | 46,500 |
| 2025-09-25 | 2,985.0 | 3,010.0 | 2,973.0 | 3,005.0 | +22.0 | +0.74% | 40,000 |
| 2025-09-24 | 2,998.0 | 3,005.0 | 2,980.0 | 2,983.0 | -2.0 | -0.07% | 42,700 |
| 2025-09-22 | 3,030.0 | 3,045.0 | 2,985.0 | 2,985.0 | +6.0 | +0.20% | 43,600 |
| 2025-09-19 | 2,958.0 | 2,987.0 | 2,951.0 | 2,979.0 | +53.0 | +1.81% | 42,200 |
| 2025-09-18 | 2,908.0 | 2,930.0 | 2,890.0 | 2,926.0 | +28.0 | +0.97% | 27,900 |
| 2025-09-17 | 2,926.0 | 2,926.0 | 2,895.0 | 2,898.0 | -37.0 | -1.26% | 33,200 |
| 2025-09-16 | 2,921.0 | 2,944.0 | 2,909.0 | 2,935.0 | +16.0 | +0.55% | 18,500 |
| 2025-09-12 | 2,926.0 | 2,950.0 | 2,911.0 | 2,919.0 | — | — | 30,100 |
直近120営業日分を表示