交換できるくん
7695グロース/小売業/Koukandekirukun,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 813.0 | 817.0 | 812.0 | 816.0 | +5.0 | +0.62% | 2,900 |
| 2026-03-12 | 813.0 | 816.0 | 810.0 | 811.0 | -1.0 | -0.12% | 5,700 |
| 2026-03-11 | 817.0 | 817.0 | 812.0 | 812.0 | -5.0 | -0.61% | 6,300 |
| 2026-03-10 | 824.0 | 824.0 | 817.0 | 817.0 | +1.0 | +0.12% | 2,200 |
| 2026-03-09 | 813.0 | 825.0 | 810.0 | 816.0 | +2.0 | +0.25% | 9,200 |
| 2026-03-06 | 816.0 | 816.0 | 813.0 | 814.0 | -1.0 | -0.12% | 4,300 |
| 2026-03-05 | 814.0 | 831.0 | 813.0 | 815.0 | +3.0 | +0.37% | 5,400 |
| 2026-03-04 | 813.0 | 820.0 | 810.0 | 812.0 | -1.0 | -0.12% | 7,100 |
| 2026-03-03 | 822.0 | 822.0 | 813.0 | 813.0 | -9.0 | -1.09% | 7,800 |
| 2026-03-02 | 820.0 | 822.0 | 819.0 | 822.0 | +3.0 | +0.37% | 2,800 |
| 2026-02-27 | 820.0 | 827.0 | 819.0 | 819.0 | -1.0 | -0.12% | 3,200 |
| 2026-02-26 | 826.0 | 829.0 | 820.0 | 820.0 | 0.0 | 0.00% | 8,600 |
| 2026-02-25 | 820.0 | 822.0 | 820.0 | 820.0 | +4.0 | +0.49% | 1,900 |
| 2026-02-24 | 826.0 | 830.0 | 815.0 | 816.0 | 0.0 | 0.00% | 5,500 |
| 2026-02-20 | 818.0 | 826.0 | 806.0 | 816.0 | -1.0 | -0.12% | 9,100 |
| 2026-02-19 | 821.0 | 821.0 | 817.0 | 817.0 | +1.0 | +0.12% | 3,400 |
| 2026-02-18 | 816.0 | 822.0 | 816.0 | 816.0 | 0.0 | 0.00% | 3,200 |
| 2026-02-17 | 830.0 | 830.0 | 816.0 | 816.0 | 0.0 | 0.00% | 2,500 |
| 2026-02-16 | 835.0 | 835.0 | 800.0 | 816.0 | -21.0 | -2.51% | 16,600 |
| 2026-02-13 | 823.0 | 837.0 | 821.0 | 837.0 | +15.0 | +1.82% | 9,400 |
| 2026-02-12 | 820.0 | 825.0 | 820.0 | 822.0 | +7.0 | +0.86% | 6,200 |
| 2026-02-10 | 813.0 | 815.0 | 810.0 | 815.0 | +7.0 | +0.87% | 8,500 |
| 2026-02-09 | 808.0 | 813.0 | 807.0 | 808.0 | +1.0 | +0.12% | 4,400 |
| 2026-02-06 | 808.0 | 811.0 | 804.0 | 807.0 | +1.0 | +0.12% | 4,100 |
| 2026-02-05 | 808.0 | 809.0 | 806.0 | 806.0 | -2.0 | -0.25% | 1,200 |
| 2026-02-04 | 813.0 | 813.0 | 807.0 | 808.0 | -5.0 | -0.62% | 1,200 |
| 2026-02-03 | 805.0 | 813.0 | 804.0 | 813.0 | +5.0 | +0.62% | 5,600 |
| 2026-02-02 | 808.0 | 811.0 | 802.0 | 808.0 | 0.0 | 0.00% | 5,400 |
| 2026-01-30 | 809.0 | 813.0 | 807.0 | 808.0 | -2.0 | -0.25% | 3,200 |
| 2026-01-29 | 810.0 | 810.0 | 808.0 | 810.0 | +2.0 | +0.25% | 2,100 |
| 2026-01-28 | 809.0 | 809.0 | 805.0 | 808.0 | -2.0 | -0.25% | 3,900 |
| 2026-01-27 | 802.0 | 810.0 | 802.0 | 810.0 | +8.0 | +1.00% | 4,300 |
| 2026-01-26 | 809.0 | 809.0 | 800.0 | 802.0 | -2.0 | -0.25% | 7,700 |
| 2026-01-23 | 801.0 | 807.0 | 800.0 | 804.0 | +3.0 | +0.37% | 4,700 |
| 2026-01-22 | 802.0 | 802.0 | 800.0 | 801.0 | +1.0 | +0.13% | 3,900 |
| 2026-01-21 | 800.0 | 804.0 | 799.0 | 800.0 | -3.0 | -0.37% | 9,000 |
| 2026-01-20 | 803.0 | 804.0 | 803.0 | 803.0 | 0.0 | 0.00% | 2,100 |
| 2026-01-19 | 802.0 | 810.0 | 801.0 | 803.0 | -12.0 | -1.47% | 19,300 |
| 2026-01-16 | 808.0 | 815.0 | 808.0 | 815.0 | +3.0 | +0.37% | 2,100 |
| 2026-01-15 | 812.0 | 813.0 | 808.0 | 812.0 | 0.0 | 0.00% | 4,300 |
| 2026-01-14 | 805.0 | 812.0 | 804.0 | 812.0 | +8.0 | +1.00% | 7,400 |
| 2026-01-13 | 809.0 | 809.0 | 802.0 | 804.0 | +2.0 | +0.25% | 10,100 |
| 2026-01-09 | 803.0 | 803.0 | 802.0 | 802.0 | -4.0 | -0.50% | 4,000 |
| 2026-01-08 | 806.0 | 808.0 | 802.0 | 806.0 | 0.0 | 0.00% | 3,900 |
| 2026-01-07 | 807.0 | 807.0 | 795.0 | 806.0 | +1.0 | +0.12% | 15,000 |
| 2026-01-06 | 805.0 | 812.0 | 800.0 | 805.0 | +1.0 | +0.12% | 7,700 |
| 2026-01-05 | 800.0 | 805.0 | 791.0 | 804.0 | +5.0 | +0.63% | 9,500 |
| 2025-12-30 | 803.0 | 804.0 | 792.0 | 799.0 | -1.0 | -0.13% | 18,200 |
| 2025-12-29 | 798.0 | 804.0 | 798.0 | 800.0 | +2.0 | +0.25% | 4,000 |
| 2025-12-26 | 806.0 | 806.0 | 794.0 | 798.0 | 0.0 | 0.00% | 19,900 |
| 2025-12-25 | 800.0 | 800.0 | 797.0 | 798.0 | -4.0 | -0.50% | 8,500 |
| 2025-12-24 | 801.0 | 805.0 | 798.0 | 802.0 | +1.0 | +0.12% | 17,400 |
| 2025-12-23 | 805.0 | 808.0 | 800.0 | 801.0 | -6.0 | -0.74% | 4,500 |
| 2025-12-22 | 806.0 | 807.0 | 799.0 | 807.0 | +2.0 | +0.25% | 18,200 |
| 2025-12-19 | 810.0 | 811.0 | 804.0 | 805.0 | -7.0 | -0.86% | 4,700 |
| 2025-12-18 | 805.0 | 812.0 | 802.0 | 812.0 | +5.0 | +0.62% | 800 |
| 2025-12-17 | 809.0 | 809.0 | 803.0 | 807.0 | -2.0 | -0.25% | 3,000 |
| 2025-12-16 | 810.0 | 817.0 | 807.0 | 809.0 | -9.0 | -1.10% | 2,600 |
| 2025-12-15 | 807.0 | 818.0 | 805.0 | 818.0 | +11.0 | +1.36% | 4,100 |
| 2025-12-12 | 813.0 | 813.0 | 800.0 | 807.0 | -2.0 | -0.25% | 10,800 |
| 2025-12-11 | 812.0 | 812.0 | 802.0 | 809.0 | -1.0 | -0.12% | 6,500 |
| 2025-12-10 | 815.0 | 817.0 | 810.0 | 810.0 | +1.0 | +0.12% | 2,500 |
| 2025-12-09 | 801.0 | 810.0 | 801.0 | 809.0 | -1.0 | -0.12% | 4,600 |
| 2025-12-08 | 809.0 | 810.0 | 800.0 | 810.0 | +1.0 | +0.12% | 7,500 |
| 2025-12-05 | 810.0 | 812.0 | 800.0 | 809.0 | -1.0 | -0.12% | 9,200 |
| 2025-12-04 | 807.0 | 822.0 | 800.0 | 810.0 | +4.0 | +0.50% | 8,800 |
| 2025-12-03 | 810.0 | 813.0 | 805.0 | 806.0 | -4.0 | -0.49% | 7,200 |
| 2025-12-02 | 819.0 | 820.0 | 810.0 | 810.0 | -8.0 | -0.98% | 11,700 |
| 2025-12-01 | 835.0 | 847.0 | 817.0 | 818.0 | -17.0 | -2.04% | 13,000 |
| 2025-11-28 | 843.0 | 844.0 | 834.0 | 835.0 | -8.0 | -0.95% | 5,600 |
| 2025-11-27 | 855.0 | 855.0 | 843.0 | 843.0 | -13.0 | -1.52% | 4,800 |
| 2025-11-26 | 862.0 | 862.0 | 849.0 | 856.0 | -6.0 | -0.70% | 6,900 |
| 2025-11-25 | 862.0 | 863.0 | 835.0 | 862.0 | -2.0 | -0.23% | 28,200 |
| 2025-11-21 | 793.0 | 864.0 | 783.0 | 864.0 | +65.0 | +8.14% | 24,500 |
| 2025-11-20 | 811.0 | 814.0 | 790.0 | 799.0 | -12.0 | -1.48% | 16,100 |
| 2025-11-19 | 817.0 | 825.0 | 811.0 | 811.0 | -6.0 | -0.73% | 3,100 |
| 2025-11-18 | 831.0 | 831.0 | 816.0 | 817.0 | -14.0 | -1.68% | 14,000 |
| 2025-11-17 | 845.0 | 845.0 | 831.0 | 831.0 | -34.0 | -3.93% | 6,800 |
| 2025-11-14 | 830.0 | 865.0 | 830.0 | 865.0 | +28.0 | +3.35% | 7,100 |
| 2025-11-13 | 835.0 | 837.0 | 832.0 | 837.0 | +2.0 | +0.24% | 2,900 |
| 2025-11-12 | 839.0 | 843.0 | 831.0 | 835.0 | -5.0 | -0.60% | 6,000 |
| 2025-11-11 | 844.0 | 844.0 | 836.0 | 840.0 | -4.0 | -0.47% | 2,900 |
| 2025-11-10 | 840.0 | 845.0 | 837.0 | 844.0 | +4.0 | +0.48% | 1,500 |
| 2025-11-07 | 835.0 | 840.0 | 835.0 | 840.0 | 0.0 | 0.00% | 5,000 |
| 2025-11-06 | 851.0 | 851.0 | 836.0 | 840.0 | 0.0 | 0.00% | 14,500 |
| 2025-11-05 | 850.0 | 850.0 | 837.0 | 840.0 | -10.0 | -1.18% | 3,000 |
| 2025-11-04 | 858.0 | 865.0 | 850.0 | 850.0 | +7.0 | +0.83% | 7,800 |
| 2025-10-31 | 849.0 | 857.0 | 836.0 | 843.0 | +2.0 | +0.24% | 2,500 |
| 2025-10-30 | 839.0 | 857.0 | 833.0 | 841.0 | -12.7 | -1.48% | 8,100 |
| 2025-10-29 | 853.3 | 863.3 | 853.3 | 853.7 | +0.3 | +0.04% | 4,200 |
| 2025-10-28 | 862.3 | 862.3 | 851.7 | 853.3 | +6.0 | +0.71% | 3,600 |
| 2025-10-27 | 863.3 | 863.3 | 846.7 | 847.3 | +27.0 | +3.29% | 28,800 |
| 2025-10-24 | 826.7 | 826.7 | 820.3 | 820.3 | -6.3 | -0.77% | 12,300 |
| 2025-10-23 | 833.3 | 833.3 | 826.7 | 826.7 | -6.7 | -0.80% | 6,900 |
| 2025-10-22 | 830.0 | 833.3 | 828.7 | 833.3 | +3.3 | +0.40% | 4,200 |
| 2025-10-21 | 834.0 | 834.0 | 818.7 | 830.0 | +12.7 | +1.55% | 6,000 |
| 2025-10-20 | 818.3 | 826.3 | 817.3 | 817.3 | 0.0 | 0.00% | 8,700 |
| 2025-10-17 | 817.3 | 824.0 | 817.0 | 817.3 | -1.0 | -0.12% | 7,200 |
| 2025-10-16 | 817.3 | 825.7 | 817.3 | 818.3 | 0.0 | 0.00% | 6,600 |
| 2025-10-15 | 823.3 | 823.3 | 818.3 | 818.3 | 0.0 | 0.00% | 2,700 |
| 2025-10-14 | 823.3 | 826.0 | 818.3 | 818.3 | -12.7 | -1.52% | 12,900 |
| 2025-10-10 | 836.7 | 836.7 | 831.0 | 831.0 | -7.3 | -0.87% | 9,300 |
| 2025-10-09 | 842.7 | 843.0 | 838.3 | 838.3 | -3.0 | -0.36% | 4,500 |
| 2025-10-08 | 847.7 | 847.7 | 837.0 | 841.3 | +4.7 | +0.56% | 6,900 |
| 2025-10-07 | 840.0 | 840.0 | 836.7 | 836.7 | -4.3 | -0.51% | 3,600 |
| 2025-10-06 | 837.0 | 841.0 | 835.7 | 841.0 | +5.0 | +0.60% | 4,200 |
| 2025-10-03 | 834.3 | 836.7 | 834.3 | 836.0 | +1.7 | +0.20% | 5,100 |
| 2025-10-02 | 851.0 | 851.0 | 834.3 | 834.3 | 0.0 | 0.00% | 4,200 |
| 2025-10-01 | 863.0 | 863.0 | 834.0 | 834.3 | -28.7 | -3.32% | 9,600 |
| 2025-09-30 | 863.7 | 863.7 | 851.7 | 863.0 | -0.7 | -0.08% | 5,700 |
| 2025-09-29 | 865.7 | 865.7 | 850.3 | 863.7 | +30.3 | +3.64% | 12,600 |
| 2025-09-26 | 826.7 | 833.3 | 826.7 | 833.3 | +7.0 | +0.85% | 5,100 |
| 2025-09-25 | 830.0 | 833.3 | 826.3 | 826.3 | -3.7 | -0.44% | 6,000 |
| 2025-09-24 | 841.7 | 843.3 | 830.0 | 830.0 | -11.7 | -1.39% | 13,500 |
| 2025-09-22 | 850.0 | 850.0 | 840.3 | 841.7 | -8.3 | -0.98% | 22,500 |
| 2025-09-19 | 839.0 | 852.0 | 830.3 | 850.0 | +44.3 | +5.50% | 111,900 |
| 2025-09-18 | 808.3 | 808.3 | 795.0 | 805.7 | -0.7 | -0.08% | 5,100 |
| 2025-09-17 | 804.7 | 806.3 | 804.7 | 806.3 | +6.3 | +0.79% | 900 |
| 2025-09-16 | 798.3 | 800.0 | 797.3 | 800.0 | +1.3 | +0.17% | 1,800 |
| 2025-09-12 | 800.0 | 800.0 | 798.7 | 798.7 | — | — | 4,500 |
直近120営業日分を表示