KabuInsight

広済堂ホールディングス

7868
プライム/その他製品/KOSAIDO Holdings 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
2026-03-13499.0502.0485.0490.0-9.0-1.80%700,500
2026-03-12504.0504.0488.0499.0-4.0-0.80%1,529,400
2026-03-11491.0505.0491.0503.0+12.0+2.44%1,588,800
2026-03-10477.0491.0475.0491.0+26.0+5.59%1,302,800
2026-03-09466.0469.0456.0465.0-16.0-3.33%929,500
2026-03-06485.0488.0478.0481.0+1.0+0.21%510,700
2026-03-05477.0488.0475.0480.0+11.0+2.35%664,200
2026-03-04476.0482.0467.0469.0-14.0-2.90%791,500
2026-03-03483.0486.0476.0483.0-3.0-0.62%543,100
2026-03-02488.0493.0484.0486.0-7.0-1.42%855,300
2026-02-27486.0495.0482.0493.0+6.0+1.23%621,300
2026-02-26482.0490.0478.0487.0+6.0+1.25%584,000
2026-02-25473.0483.0470.0481.0+7.0+1.48%594,800
2026-02-24480.0491.0472.0474.0-4.0-0.84%998,900
2026-02-20467.0481.0460.0478.0+11.0+2.36%868,000
2026-02-19475.0476.0461.0467.0-8.0-1.68%1,396,500
2026-02-18496.0496.0473.0475.0-17.0-3.46%1,677,300
2026-02-17505.0505.0491.0492.0-15.0-2.96%1,172,500
2026-02-16505.0509.0502.0507.0+10.0+2.01%759,100
2026-02-13505.0507.0494.0497.0-8.0-1.58%1,472,000
2026-02-12505.0508.0486.0505.0-10.0-1.94%2,410,000
2026-02-10513.0518.0510.0515.0+7.0+1.38%1,465,400
2026-02-09513.0517.0505.0508.0+1.0+0.20%1,034,000
2026-02-06501.0508.0498.0507.0+2.0+0.40%687,600
2026-02-05504.0509.0502.0505.0+3.0+0.60%532,300
2026-02-04499.0505.0497.0502.0+4.0+0.80%348,600
2026-02-03500.0503.0497.0498.0+2.0+0.40%351,500
2026-02-02500.0508.0496.0496.0-2.0-0.40%982,600
2026-01-30485.0501.0479.0498.0+13.0+2.68%1,167,300
2026-01-29478.0491.0472.0485.0+11.0+2.32%1,065,400
2026-01-28478.0480.0474.0474.0-7.0-1.46%452,300
2026-01-27476.0483.0472.0481.0+5.0+1.05%395,900
2026-01-26475.0479.0468.0476.0-5.0-1.04%741,100
2026-01-23482.0484.0475.0481.0-3.0-0.62%431,400
2026-01-22476.0484.0473.0484.0+11.0+2.33%461,500
2026-01-21486.0490.0468.0473.0-26.0-5.21%1,979,700
2026-01-20507.0513.0498.0499.0-9.0-1.77%1,111,300
2026-01-19487.0511.0486.0508.0+18.0+3.67%1,261,800
2026-01-16480.0491.0479.0490.0+10.0+2.08%625,900
2026-01-15472.0482.0472.0480.0+4.0+0.84%498,400
2026-01-14469.0476.0467.0476.0+3.0+0.63%803,500
2026-01-13469.0475.0463.0473.0+14.0+3.05%1,151,700
2026-01-09456.0463.0456.0459.0+2.0+0.44%445,200
2026-01-08458.0461.0453.0457.0-5.0-1.08%400,000
2026-01-07458.0466.0453.0462.0+5.0+1.09%713,800
2026-01-06451.0461.0451.0457.0+9.0+2.01%618,700
2026-01-05457.0457.0447.0448.0-4.0-0.88%490,500
2025-12-30471.0474.0449.0452.0-14.0-3.00%936,100
2025-12-29460.0467.0458.0466.0+3.0+0.65%603,500
2025-12-26457.0463.0456.0463.0+9.0+1.98%538,000
2025-12-25455.0458.0451.0454.0+1.0+0.22%458,000
2025-12-24451.0460.0451.0453.00.00.00%452,500
2025-12-23456.0459.0448.0453.0-3.0-0.66%524,800
2025-12-22463.0469.0454.0456.00.00.00%1,199,100
2025-12-19450.0460.0450.0456.0+7.0+1.56%1,104,200
2025-12-18440.0452.0440.0449.0+4.0+0.90%601,000
2025-12-17447.0447.0441.0445.0+2.0+0.45%314,700
2025-12-16451.0453.0442.0443.0-8.0-1.77%474,500
2025-12-15437.0452.0436.0451.0+12.0+2.73%450,500
2025-12-12442.0444.0437.0439.0+7.0+1.62%341,600
2025-12-11453.0454.0432.0432.0-21.0-4.64%799,200
2025-12-10454.0456.0447.0453.00.00.00%462,500
2025-12-09463.0464.0451.0453.0-8.0-1.74%495,900
2025-12-08450.0463.0449.0461.0+14.0+3.13%642,000
2025-12-05450.0450.0446.0447.0-5.0-1.11%306,300
2025-12-04443.0453.0443.0452.0+9.0+2.03%421,300
2025-12-03453.0455.0441.0443.0-14.0-3.06%633,500
2025-12-02462.0464.0455.0457.0-3.0-0.65%541,700
2025-12-01470.0470.0458.0460.0-5.0-1.08%924,100
2025-11-28454.0471.0452.0465.0+13.0+2.88%1,211,600
2025-11-27445.0452.0444.0452.0+4.0+0.89%501,900
2025-11-26450.0455.0445.0448.0+1.0+0.22%541,500
2025-11-25437.0448.0434.0447.0+11.0+2.52%709,200
2025-11-21434.0436.0431.0436.0-1.0-0.23%560,700
2025-11-20439.0441.0433.0437.0+10.0+2.34%541,300
2025-11-19431.0432.0421.0427.0-5.0-1.16%679,900
2025-11-18450.0452.0432.0432.0-18.0-4.00%893,100
2025-11-17449.0456.0446.0450.0+1.0+0.22%738,000
2025-11-14441.0451.0441.0449.0+4.0+0.90%512,000
2025-11-13445.0450.0443.0445.0+2.0+0.45%698,100
2025-11-12442.0452.0439.0443.0+7.0+1.61%1,307,500
2025-11-11419.0437.0411.0436.0+1.0+0.23%1,372,200
2025-11-10425.0437.0422.0435.0+14.0+3.33%1,483,900
2025-11-07421.0427.0421.0421.0-5.0-1.17%423,900
2025-11-06426.0429.0423.0426.0+3.0+0.71%598,600
2025-11-05429.0430.0417.0423.0-3.0-0.70%601,200
2025-11-04422.0427.0421.0426.0+3.0+0.71%747,700
2025-10-31423.0424.0419.0423.0+6.0+1.44%1,304,900
2025-10-30413.0418.0412.0417.0+6.0+1.46%1,751,000
2025-10-29416.0417.0410.0411.0-5.0-1.20%1,106,100
2025-10-28426.0426.0415.0416.0-14.0-3.26%702,300
2025-10-27427.0430.0426.0430.0+4.0+0.94%440,100
2025-10-24430.0430.0425.0426.0-4.0-0.93%281,900
2025-10-23426.0430.0425.0430.0+2.0+0.47%370,100
2025-10-22424.0429.0424.0428.0+5.0+1.18%457,800
2025-10-21424.0427.0423.0423.0-1.0-0.24%458,900
2025-10-20427.0428.0422.0424.0-1.0-0.24%726,100
2025-10-17419.0426.0419.0425.00.00.00%390,900
2025-10-16426.0427.0422.0425.00.00.00%217,900
2025-10-15416.0425.0415.0425.0+11.0+2.66%472,800
2025-10-14415.0419.0411.0414.0-6.0-1.43%716,100
2025-10-10425.0425.0418.0420.0-8.0-1.87%645,200
2025-10-09429.0432.0425.0428.0-2.0-0.47%423,100
2025-10-08432.0437.0430.0430.0-2.0-0.46%384,000
2025-10-07439.0441.0431.0432.0-7.0-1.59%965,700
2025-10-06428.0440.0428.0439.0+17.0+4.03%893,800
2025-10-03417.0422.0416.0422.0+7.0+1.69%405,900
2025-10-02420.0420.0413.0415.0-6.0-1.43%879,100
2025-10-01440.0440.0420.0421.0-20.0-4.54%2,050,100
2025-09-30441.0443.0440.0441.0-1.0-0.23%578,200
2025-09-29445.0449.0441.0442.0-9.0-2.00%569,600
2025-09-26444.0451.0442.0451.0+8.0+1.81%912,500
2025-09-25445.0446.0439.0443.0-1.0-0.23%596,200
2025-09-24436.0445.0433.0444.0+6.0+1.37%663,300
2025-09-22440.0440.0436.0438.0+1.0+0.23%333,200
2025-09-19443.0446.0435.0437.0-8.0-1.80%737,400
2025-09-18431.0450.0431.0445.0+13.0+3.01%1,268,000
2025-09-17433.0435.0428.0432.0-2.0-0.46%382,800
2025-09-16431.0436.0429.0434.0+6.0+1.40%647,800
2025-09-12428.0430.0425.0428.0——828,300

直近120営業日分を表示