KabuInsight

ＫＹＯＲＩＴＳＵ

7795
スタンダード/その他製品/KYORITSU 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
2026-03-13231.0234.0231.0234.0+1.0+0.43%54,500
2026-03-12237.0237.0230.0233.0-4.0-1.69%88,900
2026-03-11239.0243.0237.0237.0-2.0-0.84%71,100
2026-03-10239.0244.0238.0239.0+4.0+1.70%70,800
2026-03-09239.0239.0230.0235.0-10.0-4.08%194,900
2026-03-06243.0246.0241.0245.00.00.00%70,200
2026-03-05242.0248.0240.0245.0+14.0+6.06%201,000
2026-03-04236.0237.0224.0231.0-12.0-4.94%269,200
2026-03-03250.0251.0243.0243.0-8.0-3.19%175,300
2026-03-02247.0265.0243.0251.0+3.0+1.21%615,700
2026-02-27244.0248.0242.0248.0+5.0+2.06%78,800
2026-02-26245.0246.0243.0243.0-2.0-0.82%56,200
2026-02-25249.0249.0243.0245.0+1.0+0.41%60,900
2026-02-24248.0249.0244.0244.0-3.0-1.21%66,800
2026-02-20249.0250.0243.0247.0-1.0-0.40%137,100
2026-02-19245.0249.0244.0248.0+2.0+0.81%98,600
2026-02-18242.0247.0242.0246.0+4.0+1.65%55,600
2026-02-17242.0244.0241.0242.00.00.00%53,400
2026-02-16248.0248.0238.0242.0-1.0-0.41%137,600
2026-02-13243.0249.0242.0243.0+1.0+0.41%239,400
2026-02-12237.0243.0237.0242.0+5.0+2.11%103,600
2026-02-10234.0238.0232.0237.0+5.0+2.16%139,900
2026-02-09236.0236.0232.0232.00.00.00%63,800
2026-02-06235.0237.0232.0232.0-5.0-2.11%77,300
2026-02-05236.0240.0232.0237.00.00.00%133,100
2026-02-04232.0238.0232.0237.0+3.0+1.28%113,100
2026-02-03233.0235.0230.0234.00.00.00%103,300
2026-02-02223.0235.0222.0234.0+12.0+5.41%344,900
2026-01-30218.0223.0215.0222.0+4.0+1.83%210,500
2026-01-29216.0218.0213.0218.0+2.0+0.93%69,600
2026-01-28218.0218.0214.0216.0-1.0-0.46%70,500
2026-01-27220.0220.0217.0217.0-5.0-2.25%118,700
2026-01-26220.0222.0217.0222.0+2.0+0.91%107,900
2026-01-23222.0223.0217.0220.0-3.0-1.35%91,600
2026-01-22220.0224.0219.0223.0+2.0+0.90%117,300
2026-01-21219.0221.0214.0221.0-1.0-0.45%100,200
2026-01-20226.0227.0220.0222.0-5.0-2.20%142,100
2026-01-19230.0230.0225.0227.0-1.0-0.44%80,000
2026-01-16229.0233.0224.0228.00.00.00%213,900
2026-01-15225.0230.0225.0228.0+3.0+1.33%139,900
2026-01-14220.0225.0219.0225.0+6.0+2.74%139,400
2026-01-13220.0222.0217.0219.0+1.0+0.46%116,000
2026-01-09214.0221.0214.0218.0+6.0+2.83%95,400
2026-01-08223.0225.0211.0212.0-10.0-4.50%298,400
2026-01-07226.0226.0219.0222.0-3.0-1.33%134,200
2026-01-06222.0227.0220.0225.0+6.0+2.74%243,600
2026-01-05221.0223.0218.0219.00.00.00%227,500
2025-12-30216.0219.0214.0219.0+2.0+0.92%77,100
2025-12-29213.0217.0211.0217.0+6.0+2.84%98,100
2025-12-26209.0213.0208.0211.0+3.0+1.44%125,000
2025-12-25215.0216.0208.0208.0-3.0-1.42%186,500
2025-12-24207.0213.0206.0211.0+6.0+2.93%183,300
2025-12-23203.0207.0202.0205.0+3.0+1.49%88,400
2025-12-22200.0202.0200.0202.0+3.0+1.51%59,500
2025-12-19201.0203.0199.0199.0-2.0-1.00%101,000
2025-12-18199.0201.0198.0201.0+1.0+0.50%38,600
2025-12-17198.0201.0197.0200.0+1.0+0.50%82,700
2025-12-16198.0199.0197.0199.0+1.0+0.51%58,200
2025-12-15198.0198.0196.0198.0+1.0+0.51%101,600
2025-12-12194.0197.0194.0197.0+3.0+1.55%65,900
2025-12-11194.0196.0193.0194.00.00.00%54,800
2025-12-10196.0196.0194.0194.0-1.0-0.51%33,600
2025-12-09194.0196.0194.0195.00.00.00%53,900
2025-12-08196.0196.0193.0195.00.00.00%37,800
2025-12-05194.0197.0194.0195.0+1.0+0.52%39,400
2025-12-04195.0197.0193.0194.0+1.0+0.52%193,200
2025-12-03196.0196.0193.0193.0-2.0-1.03%86,200
2025-12-02197.0197.0194.0195.0-1.0-0.51%194,900
2025-12-01196.0197.0195.0196.00.00.00%138,300
2025-11-28194.0197.0194.0196.0+2.0+1.03%75,300
2025-11-27191.0194.0191.0194.0+4.0+2.11%81,800
2025-11-26193.0194.0183.0190.0-2.0-1.04%196,800
2025-11-25196.0196.0191.0192.0-2.0-1.03%72,000
2025-11-21191.0194.0190.0194.0+3.0+1.57%95,000
2025-11-20192.0194.0191.0191.00.00.00%101,100
2025-11-19194.0194.0191.0191.0-2.0-1.04%80,400
2025-11-18195.0195.0193.0193.0-2.0-1.03%48,900
2025-11-17197.0197.0194.0195.00.00.00%63,800
2025-11-14195.0196.0194.0195.00.00.00%53,900
2025-11-13196.0196.0194.0195.0+1.0+0.52%37,300
2025-11-12194.0196.0194.0194.0+2.0+1.04%71,400
2025-11-11196.0196.0192.0192.0-3.0-1.54%104,300
2025-11-10195.0196.0194.0195.00.00.00%53,500
2025-11-07194.0195.0194.0195.0-1.0-0.51%28,700
2025-11-06196.0197.0194.0196.0+1.0+0.51%73,100
2025-11-05197.0197.0192.0195.0-3.0-1.52%102,500
2025-11-04196.0199.0195.0198.0+3.0+1.54%63,900
2025-10-31198.0199.0192.0195.0-5.0-2.50%149,200
2025-10-30196.0201.0195.0200.0+4.0+2.04%116,000
2025-10-29198.0199.0195.0196.0-2.0-1.01%132,600
2025-10-28202.0202.0197.0198.0-4.0-1.98%97,900
2025-10-27203.0203.0200.0202.0+1.0+0.50%91,400
2025-10-24202.0202.0199.0201.0-1.0-0.50%73,700
2025-10-23203.0203.0201.0202.0-1.0-0.49%39,100
2025-10-22202.0203.0200.0203.0+2.0+1.00%55,500
2025-10-21200.0202.0199.0201.0+1.0+0.50%55,500
2025-10-20202.0202.0199.0200.0+1.0+0.50%81,000
2025-10-17199.0202.0199.0199.0-1.0-0.50%85,200
2025-10-16203.0204.0200.0200.0-2.0-0.99%78,500
2025-10-15202.0203.0200.0202.0+1.0+0.50%136,800
2025-10-14201.0202.0198.0201.0-3.0-1.47%149,800
2025-10-10203.0204.0200.0204.0+1.0+0.49%121,900
2025-10-09204.0205.0201.0203.00.00.00%185,400
2025-10-08203.0205.0202.0203.0-1.0-0.49%145,400
2025-10-07203.0205.0202.0204.0+1.0+0.49%120,100
2025-10-06205.0206.0202.0203.0+1.0+0.50%182,800
2025-10-03201.0204.0200.0202.0+2.0+1.00%163,400
2025-10-02198.0203.0198.0200.0+1.0+0.50%267,300
2025-10-01196.0199.0191.0199.0+3.0+1.53%391,200
2025-09-30197.0198.0196.0196.0-1.0-0.51%98,100
2025-09-29198.0200.0195.0197.0-4.0-1.99%85,500
2025-09-26200.0202.0200.0201.00.00.00%59,400
2025-09-25202.0203.0200.0201.0+1.0+0.50%106,200
2025-09-24200.0202.0198.0200.00.00.00%129,600
2025-09-22201.0201.0198.0200.0+2.0+1.01%131,800
2025-09-19200.0201.0195.0198.0-1.0-0.50%221,100
2025-09-18201.0202.0197.0199.0-2.0-1.00%194,400
2025-09-17202.0203.0199.0201.0-2.0-0.99%157,800
2025-09-16208.0208.0202.0203.0-4.0-1.93%229,000
2025-09-12211.0212.0207.0207.0——184,100

直近120営業日分を表示