KabuInsight

光・彩

7878
スタンダード/その他製品/Kohsai 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
2026-03-131,302.01,411.01,302.01,396.0+41.0+3.03%7,500
2026-03-121,253.01,376.01,253.01,355.0+105.0+8.40%6,700
2026-03-111,245.01,252.01,245.01,250.0-2.0-0.16%1,000
2026-03-101,320.01,320.01,252.01,252.0-38.0-2.95%1,900
2026-03-091,250.01,290.01,200.01,290.0-73.0-5.36%9,900
2026-03-061,366.01,366.01,336.01,363.0-3.0-0.22%400
2026-03-051,310.01,366.01,310.01,366.0+61.0+4.67%2,200
2026-03-041,300.01,319.01,222.01,305.0-16.0-1.21%10,000
2026-03-031,376.01,376.01,321.01,321.0-85.0-6.05%2,500
2026-03-021,372.01,407.01,346.01,406.0+4.0+0.29%2,000
2026-02-271,340.01,432.01,320.01,402.0+37.0+2.71%3,500
2026-02-261,420.01,451.01,365.01,365.0-25.0-1.80%6,400
2026-02-251,288.01,500.01,268.01,390.0+72.0+5.46%16,400
2026-02-241,381.01,381.01,318.01,318.0-33.0-2.44%3,400
2026-02-201,313.01,379.01,282.01,351.0+8.0+0.60%9,500
2026-02-191,560.01,560.01,261.01,343.0-227.0-14.46%33,300
2026-02-181,561.01,699.01,475.01,570.0+9.0+0.58%83,400
2026-02-171,323.01,640.01,137.01,561.0+208.0+15.37%210,200
2026-02-161,039.01,353.01,020.01,353.0+293.0+27.64%8,800
2026-02-131,060.01,066.01,060.01,060.00.00.00%400
2026-02-121,055.01,060.01,055.01,060.0-2.0-0.19%3,900
2026-02-101,066.01,066.01,035.01,062.0-7.0-0.65%6,200
2026-02-091,069.01,073.01,026.01,069.0+2.0+0.19%3,600
2026-02-061,000.01,073.01,000.01,067.0+67.0+6.70%5,900
2026-02-05975.01,013.0975.01,000.0+25.0+2.56%3,400
2026-02-04979.0980.0975.0975.0-4.0-0.41%1,300
2026-02-03963.0992.0963.0979.0+17.0+1.77%2,600
2026-02-02986.0986.0951.0962.0-9.0-0.93%3,000
2026-01-30977.0977.0970.0971.0-14.0-1.42%2,300
2026-01-29976.0991.0970.0985.0-51.0-4.92%7,800
2026-01-281,050.01,051.01,036.01,036.0-8.0-0.77%1,600
2026-01-271,033.01,044.01,033.01,044.0-11.0-1.04%1,200
2026-01-261,032.01,055.01,032.01,055.0+25.0+2.43%1,300
2026-01-231,032.01,041.01,030.01,030.0-14.0-1.34%6,900
2026-01-221,045.01,049.01,044.01,044.00.00.00%300
2026-01-211,050.01,058.01,040.01,044.0-11.0-1.04%600
2026-01-201,077.01,078.01,051.01,055.0-10.0-0.94%2,700
2026-01-191,065.01,080.01,058.01,065.00.00.00%3,200
2026-01-161,040.01,065.01,040.01,065.0+14.0+1.33%1,300
2026-01-151,032.01,053.01,032.01,051.0+11.0+1.06%1,700
2026-01-141,029.01,040.01,022.01,040.00.00.00%1,100
2026-01-131,042.01,042.01,022.01,040.0+28.0+2.77%1,700
2026-01-09996.01,012.0996.01,012.0+2.0+0.20%2,200
2026-01-081,010.01,010.01,010.01,010.00.00.00%300
2026-01-071,013.01,024.01,010.01,010.0-3.0-0.30%1,300
2026-01-06981.01,013.0981.01,013.0+32.0+3.26%3,000
2026-01-05969.0981.0969.0981.0+12.0+1.24%2,900
2025-12-30960.0969.0958.0969.0+3.0+0.31%3,200
2025-12-29959.0966.0949.0966.0+4.0+0.42%8,800
2025-12-26990.0990.0961.0962.0-28.0-2.83%5,800
2025-12-25975.0990.0975.0990.00.00.00%1,100
2025-12-24968.0990.0968.0990.0+15.0+1.54%3,300
2025-12-23960.0975.0960.0975.0+15.0+1.56%3,400
2025-12-22960.0969.0960.0960.00.00.00%2,000
2025-12-19960.0972.0960.0960.00.00.00%1,800
2025-12-18965.0970.0960.0960.0-6.0-0.62%2,000
2025-12-17970.0971.0966.0966.0-13.0-1.33%1,000
2025-12-16979.0979.0971.0979.00.00.00%6,300
2025-12-15978.0979.0972.0979.0+1.0+0.10%6,300
2025-12-121,020.01,020.0974.0978.0-12.0-1.21%6,600
2025-12-11979.0990.0979.0990.00.00.00%3,700
2025-12-10982.0990.0980.0990.0+9.0+0.92%5,800
2025-12-09995.01,019.0981.0981.0-16.0-1.60%4,400
2025-12-08992.0997.0988.0997.0+2.0+0.20%4,000
2025-12-051,000.01,019.0986.0995.0-9.0-0.90%2,700
2025-12-041,004.01,004.01,004.01,004.0+2.0+0.20%200
2025-12-031,017.01,017.0990.01,002.00.00.00%1,400
2025-12-021,015.01,015.01,002.01,002.00.00.00%400
2025-12-011,010.01,010.01,002.01,002.0-13.0-1.28%400
2025-11-28981.01,039.0980.01,015.0+19.0+1.91%4,300
2025-11-27996.0996.0996.0996.0+4.0+0.40%100
2025-11-26992.0992.0992.0992.0-18.0-1.78%200
2025-11-251,030.01,030.01,001.01,010.0-20.0-1.94%900
2025-11-21969.01,030.0969.01,030.0+46.0+4.67%2,000
2025-11-201,002.01,010.0984.0984.0-8.0-0.81%2,700
2025-11-191,009.01,010.0986.0992.0-47.0-4.52%9,200
2025-11-181,044.01,060.01,030.01,039.0-21.0-1.98%1,000
2025-11-171,089.01,089.01,057.01,060.0-28.0-2.57%1,000
2025-11-141,102.01,102.01,088.01,088.0+6.0+0.55%1,100
2025-11-131,090.01,090.01,064.01,082.0-8.0-0.73%1,100
2025-11-121,090.01,099.01,067.01,090.0+19.0+1.77%600
2025-11-111,071.01,071.01,071.01,071.00.00.00%1,100
2025-11-101,071.01,071.01,071.01,071.0+30.0+2.88%200
2025-11-071,032.01,107.01,032.01,041.0+9.0+0.87%2,600
2025-11-061,065.01,065.01,031.01,032.0-33.0-3.10%1,200
2025-11-051,066.01,066.01,060.01,065.00.00.00%2,700
2025-11-041,060.01,094.01,060.01,065.0+10.0+0.95%500
2025-10-311,053.01,102.01,050.01,055.0+2.0+0.19%1,200
2025-10-301,053.01,053.01,053.01,053.0-30.0-2.77%100
2025-10-291,083.01,083.01,083.01,083.0-17.0-1.55%100
2025-10-281,100.01,100.01,100.01,100.0+20.0+1.85%100
2025-10-271,080.01,080.01,080.01,080.00.00.00%200
2025-10-241,110.01,120.01,080.01,080.0-30.0-2.70%900
2025-10-231,092.01,110.01,092.01,110.0+18.0+1.65%200
2025-10-221,100.01,120.01,092.01,092.0-9.0-0.82%800
2025-10-211,110.01,110.01,101.01,101.0+1.0+0.09%300
2025-10-201,080.01,100.01,080.01,100.0+50.0+4.76%600
2025-10-171,050.01,050.01,050.01,050.00.00.00%—
2025-10-161,041.01,053.01,041.01,050.0+3.0+0.29%2,000
2025-10-151,035.01,061.01,032.01,047.0-16.0-1.51%1,200
2025-10-141,088.01,091.01,033.01,063.0-25.0-2.30%1,200
2025-10-101,057.01,088.01,057.01,088.0+23.0+2.16%700
2025-10-091,071.01,071.01,064.01,065.0-6.0-0.56%600
2025-10-081,057.01,087.01,057.01,071.0-6.0-0.56%900
2025-10-071,100.01,100.01,077.01,077.0-23.0-2.09%1,800
2025-10-061,100.01,100.01,092.01,100.0-10.0-0.90%3,500
2025-10-031,107.01,112.01,102.01,110.0-27.0-2.37%500
2025-10-021,156.01,156.01,070.01,137.0-20.0-1.73%3,200
2025-10-011,182.01,182.01,157.01,157.0-24.0-2.03%1,900
2025-09-301,181.01,181.01,181.01,181.0+1.0+0.08%300
2025-09-291,177.01,180.01,177.01,180.0+5.0+0.43%200
2025-09-261,170.01,178.01,170.01,175.0-13.0-1.09%600
2025-09-251,188.01,188.01,188.01,188.00.00.00%100
2025-09-241,185.01,188.01,184.01,188.0-25.0-2.06%1,900
2025-09-221,203.01,213.01,203.01,213.00.00.00%200
2025-09-191,226.01,226.01,213.01,213.0+5.0+0.41%1,000
2025-09-181,211.01,212.01,208.01,208.0-1.0-0.08%700
2025-09-171,209.01,209.01,209.01,209.00.00.00%—
2025-09-161,236.01,240.01,209.01,209.0-56.0-4.43%5,100
2025-09-121,242.01,271.01,235.01,265.0——4,700

直近120営業日分を表示