KabuInsight

きもと

7908
スタンダード/化学/KIMOTO 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
2026-03-13279.0283.0276.0280.0+1.0+0.36%115,000
2026-03-12286.0286.0277.0279.0-7.0-2.45%81,700
2026-03-11288.0289.0285.0286.0+1.0+0.35%52,700
2026-03-10284.0288.0279.0285.0+9.0+3.26%126,100
2026-03-09274.0281.0271.0276.0-14.0-4.83%265,000
2026-03-06287.0291.0285.0290.00.00.00%266,000
2026-03-05280.0293.0278.0290.0+20.0+7.41%287,300
2026-03-04280.0284.0262.0270.0-17.0-5.92%559,600
2026-03-03289.0297.0284.0287.0-4.0-1.37%376,600
2026-03-02295.0296.0288.0291.0-9.0-3.00%282,400
2026-02-27290.0301.0287.0300.0+9.0+3.09%464,300
2026-02-26295.0295.0289.0291.00.00.00%230,400
2026-02-25298.0300.0291.0291.0-6.0-2.02%382,300
2026-02-24276.0298.0276.0297.0+24.0+8.79%686,100
2026-02-20273.0278.0270.0273.00.00.00%177,100
2026-02-19275.0276.0272.0273.0-3.0-1.09%70,300
2026-02-18276.0278.0273.0276.0+1.0+0.36%109,100
2026-02-17274.0280.0269.0275.0+3.0+1.10%283,000
2026-02-16264.0274.0264.0272.0+11.0+4.21%176,800
2026-02-13265.0268.0260.0261.0-5.0-1.88%258,500
2026-02-12263.0268.0263.0266.0+3.0+1.14%106,100
2026-02-10260.0264.0258.0263.0+7.0+2.73%112,600
2026-02-09260.0262.0255.0256.0-3.0-1.16%243,300
2026-02-06261.0262.0257.0259.0-2.0-0.77%129,200
2026-02-05262.0265.0261.0261.0-1.0-0.38%86,100
2026-02-04261.0264.0260.0262.0+1.0+0.38%193,800
2026-02-03259.0262.0257.0261.0+4.0+1.56%159,600
2026-02-02255.0261.0254.0257.0+4.0+1.58%374,300
2026-01-30250.0254.0247.0253.0-17.0-6.30%606,500
2026-01-29277.0277.0270.0270.0-2.0-0.74%308,100
2026-01-28269.0272.0267.0272.0+1.0+0.37%102,400
2026-01-27276.0277.0270.0271.0-6.0-2.17%110,400
2026-01-26280.0280.0275.0277.0-5.0-1.77%138,000
2026-01-23282.0286.0279.0282.0+1.0+0.36%149,400
2026-01-22281.0286.0276.0281.0+4.0+1.44%121,200
2026-01-21274.0278.0274.0277.0-2.0-0.72%96,600
2026-01-20287.0287.0277.0279.0-6.0-2.11%167,500
2026-01-19285.0287.0282.0285.00.00.00%124,500
2026-01-16283.0286.0278.0285.0+3.0+1.06%152,400
2026-01-15279.0283.0276.0282.0+1.0+0.36%186,400
2026-01-14269.0281.0268.0281.0+13.0+4.85%358,000
2026-01-13270.0271.0266.0268.00.00.00%157,700
2026-01-09270.0273.0264.0268.0-1.0-0.37%121,000
2026-01-08263.0272.0260.0269.0+6.0+2.28%299,200
2026-01-07252.0263.0252.0263.0+11.0+4.37%291,400
2026-01-06253.0256.0252.0252.0-2.0-0.79%254,100
2026-01-05252.0254.0251.0254.0+3.0+1.20%83,800
2025-12-30253.0253.0251.0251.0-1.0-0.40%115,300
2025-12-29252.0256.0251.0252.00.00.00%195,800
2025-12-26254.0255.0252.0252.0-1.0-0.40%145,500
2025-12-25254.0255.0253.0253.0+1.0+0.40%105,300
2025-12-24253.0254.0251.0252.00.00.00%147,800
2025-12-23252.0255.0251.0252.0+1.0+0.40%102,500
2025-12-22252.0253.0251.0251.0-1.0-0.40%181,600
2025-12-19252.0254.0252.0252.00.00.00%322,000
2025-12-18254.0254.0251.0252.0-2.0-0.79%173,100
2025-12-17256.0256.0254.0254.0-1.0-0.39%37,000
2025-12-16257.0257.0255.0255.0-2.0-0.78%139,900
2025-12-15255.0257.0255.0257.0+2.0+0.78%136,400
2025-12-12254.0257.0254.0255.0+3.0+1.19%72,000
2025-12-11252.0254.0252.0252.0-2.0-0.79%95,900
2025-12-10255.0256.0252.0254.0-1.0-0.39%52,300
2025-12-09254.0255.0252.0255.0+2.0+0.79%92,400
2025-12-08254.0255.0252.0253.0-1.0-0.39%121,300
2025-12-05256.0256.0253.0254.0-2.0-0.78%103,700
2025-12-04255.0257.0254.0256.0+1.0+0.39%101,800
2025-12-03258.0258.0254.0255.0-3.0-1.16%85,000
2025-12-02265.0265.0256.0258.0-7.0-2.64%163,600
2025-12-01263.0268.0263.0265.0+2.0+0.76%126,100
2025-11-28263.0263.0261.0263.0+3.0+1.15%124,200
2025-11-27262.0262.0258.0260.00.00.00%80,700
2025-11-26262.0264.0260.0260.0-2.0-0.76%79,000
2025-11-25261.0264.0260.0262.0-2.0-0.76%240,400
2025-11-21259.0265.0258.0264.0+4.0+1.54%149,000
2025-11-20256.0260.0254.0260.0+6.0+2.36%209,700
2025-11-19253.0255.0251.0254.00.00.00%79,900
2025-11-18257.0258.0253.0254.0-3.0-1.17%99,600
2025-11-17256.0258.0254.0257.00.00.00%326,000
2025-11-14256.0258.0255.0257.00.00.00%114,100
2025-11-13258.0259.0256.0257.00.00.00%77,600
2025-11-12254.0257.0253.0257.0+3.0+1.18%125,700
2025-11-11254.0254.0252.0254.0+1.0+0.40%66,400
2025-11-10252.0254.0251.0253.0+2.0+0.80%120,000
2025-11-07249.0251.0248.0251.00.00.00%130,600
2025-11-06255.0255.0249.0251.0-6.0-2.33%287,200
2025-11-05257.0260.0249.0257.0-2.0-0.77%384,900
2025-11-04260.0263.0258.0259.0-1.0-0.38%204,100
2025-10-31259.0265.0255.0260.0+9.0+3.59%805,600
2025-10-30249.0253.0249.0251.0+1.0+0.40%178,300
2025-10-29251.0251.0246.0250.0+2.0+0.81%149,100
2025-10-28249.0251.0247.0248.0-2.0-0.80%86,300
2025-10-27252.0253.0247.0250.0-2.0-0.79%176,300
2025-10-24251.0255.0251.0252.0-1.0-0.40%73,300
2025-10-23252.0254.0251.0253.00.00.00%41,300
2025-10-22249.0255.0249.0253.0+3.0+1.20%63,700
2025-10-21251.0251.0249.0250.0-1.0-0.40%40,900
2025-10-20250.0251.0249.0251.0+5.0+2.03%54,800
2025-10-17250.0250.0246.0246.0-4.0-1.60%56,400
2025-10-16254.0255.0250.0250.0-2.0-0.79%57,100
2025-10-15246.0252.0246.0252.0+6.0+2.44%93,700
2025-10-14251.0251.0244.0246.0-9.0-3.53%221,900
2025-10-10255.0256.0253.0255.00.00.00%108,200
2025-10-09255.0258.0255.0255.00.00.00%67,800
2025-10-08255.0256.0253.0255.00.00.00%109,600
2025-10-07256.0257.0254.0255.0-1.0-0.39%75,900
2025-10-06255.0257.0252.0256.0+4.0+1.59%148,500
2025-10-03246.0252.0246.0252.0+5.0+2.02%102,300
2025-10-02245.0249.0244.0247.0+2.0+0.82%183,200
2025-10-01253.0256.0245.0245.0-10.0-3.92%289,400
2025-09-30255.0257.0254.0255.0-2.0-0.78%82,400
2025-09-29254.0258.0254.0257.0-1.0-0.39%101,600
2025-09-26257.0260.0255.0258.00.00.00%103,300
2025-09-25257.0259.0257.0258.0+1.0+0.39%73,100
2025-09-24260.0260.0256.0257.0+1.0+0.39%90,000
2025-09-22256.0260.0255.0256.0+1.0+0.39%99,000
2025-09-19256.0259.0254.0255.00.00.00%140,400
2025-09-18257.0258.0255.0255.0-1.0-0.39%79,900
2025-09-17258.0258.0256.0256.0-2.0-0.78%77,200
2025-09-16256.0261.0256.0258.0+2.0+0.78%101,900
2025-09-12256.0259.0256.0256.0——70,100

直近120営業日分を表示