KabuInsight

共同印刷

7914
プライム/その他製品/Kyodo Printing 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
2026-03-131,620.01,641.01,617.01,619.0-18.0-1.10%134,000
2026-03-121,678.01,678.01,631.01,637.0-48.0-2.85%143,400
2026-03-111,698.01,708.01,680.01,685.0+13.0+0.78%114,300
2026-03-101,674.01,680.01,652.01,672.0+38.0+2.33%102,700
2026-03-091,616.01,641.01,611.01,634.0-51.0-3.03%173,600
2026-03-061,687.01,687.01,656.01,685.0-2.0-0.12%78,900
2026-03-051,682.01,699.01,671.01,687.0+72.0+4.46%136,200
2026-03-041,638.01,646.01,595.01,615.0-58.0-3.47%300,300
2026-03-031,730.01,730.01,672.01,673.0-70.0-4.02%338,000
2026-03-021,720.01,747.01,719.01,743.0-15.0-0.85%147,200
2026-02-271,728.01,760.01,717.01,758.0+39.0+2.27%160,800
2026-02-261,710.01,728.01,708.01,719.0+19.0+1.12%158,600
2026-02-251,699.01,709.01,690.01,700.0-1.0-0.06%112,100
2026-02-241,668.01,704.01,667.01,701.0+33.0+1.98%165,000
2026-02-201,680.01,682.01,668.01,668.0-18.0-1.07%103,400
2026-02-191,698.01,701.01,676.01,686.0-12.0-0.71%103,900
2026-02-181,692.01,703.01,686.01,698.0+20.0+1.19%78,100
2026-02-171,684.01,694.01,676.01,678.0-3.0-0.18%74,800
2026-02-161,685.01,690.01,672.01,681.0-10.0-0.59%218,300
2026-02-131,715.01,727.01,671.01,691.0-36.0-2.08%149,300
2026-02-121,701.01,729.01,700.01,727.0+31.0+1.83%207,800
2026-02-101,690.01,709.01,684.01,696.0+20.0+1.19%166,000
2026-02-091,650.01,693.01,649.01,676.0+40.0+2.44%227,900
2026-02-061,652.01,670.01,608.01,636.0-29.0-1.74%187,800
2026-02-051,678.01,684.01,665.01,665.00.00.00%156,600
2026-02-041,665.01,679.01,658.01,665.0-3.0-0.18%138,400
2026-02-031,646.01,678.01,644.01,668.0+35.0+2.14%177,400
2026-02-021,651.01,672.01,633.01,633.0-1.0-0.06%192,000
2026-01-301,638.01,644.01,617.01,634.0+5.0+0.31%164,000
2026-01-291,613.01,629.01,597.01,629.0+11.0+0.68%302,900
2026-01-281,630.01,630.01,615.01,618.0-22.0-1.34%92,900
2026-01-271,631.01,645.01,616.01,640.0+13.0+0.80%130,200
2026-01-261,626.01,635.01,605.01,627.0-18.0-1.09%190,000
2026-01-231,641.01,655.01,641.01,645.0+4.0+0.24%108,200
2026-01-221,640.01,648.01,634.01,641.0+7.0+0.43%111,700
2026-01-211,635.01,640.01,622.01,634.0-22.0-1.33%144,300
2026-01-201,667.01,671.01,652.01,656.0-4.0-0.24%152,600
2026-01-191,665.01,665.01,636.01,660.0-7.0-0.42%152,500
2026-01-161,665.01,672.01,643.01,667.0+7.0+0.42%146,400
2026-01-151,671.01,679.01,659.01,660.0-12.0-0.72%164,000
2026-01-141,676.01,688.01,667.01,672.0-5.0-0.30%155,700
2026-01-131,677.01,683.01,654.01,677.0+32.0+1.95%240,000
2026-01-091,630.01,651.01,630.01,645.0+18.0+1.11%128,100
2026-01-081,620.01,635.01,605.01,627.0+8.0+0.49%212,400
2026-01-071,630.01,657.01,618.01,619.0-14.0-0.86%255,400
2026-01-061,603.01,635.01,603.01,633.0+34.0+2.13%354,500
2026-01-051,581.01,605.01,581.01,599.0+18.0+1.14%223,300
2025-12-301,589.01,593.01,579.01,581.0-14.0-0.88%117,900
2025-12-291,592.01,604.01,583.01,595.0+11.0+0.69%135,000
2025-12-261,560.01,588.01,558.01,584.0+21.0+1.34%195,000
2025-12-251,557.01,567.01,547.01,563.0+12.0+0.77%115,400
2025-12-241,565.01,569.01,550.01,551.0-14.0-0.89%159,900
2025-12-231,561.01,573.01,553.01,565.0+6.0+0.38%152,800
2025-12-221,551.01,562.01,550.01,559.0+8.0+0.52%112,600
2025-12-191,539.01,557.01,538.01,551.0+13.0+0.85%205,700
2025-12-181,516.01,538.01,507.01,538.0+17.0+1.12%180,300
2025-12-171,520.01,526.01,509.01,521.0+3.0+0.20%162,200
2025-12-161,509.01,521.01,503.01,518.0+18.0+1.20%221,000
2025-12-151,466.01,500.01,465.01,500.0+40.0+2.74%250,900
2025-12-121,443.01,462.01,443.01,460.0+23.0+1.60%255,400
2025-12-111,453.01,457.01,436.01,437.0-16.0-1.10%316,700
2025-12-101,441.01,459.01,438.01,453.0+20.0+1.40%676,700
2025-12-091,433.01,438.01,429.01,433.00.00.00%168,600
2025-12-081,429.01,433.01,424.01,433.0+13.0+0.92%149,300
2025-12-051,433.01,434.01,420.01,420.0-15.0-1.05%262,400
2025-12-041,450.01,457.01,434.01,435.0-15.0-1.03%408,800
2025-12-031,438.01,467.01,435.01,450.0+12.0+0.83%417,600
2025-12-021,455.01,460.01,438.01,438.0-16.0-1.10%222,600
2025-12-011,482.01,485.01,454.01,454.0-28.0-1.89%194,200
2025-11-281,461.01,490.01,461.01,482.0+21.0+1.44%199,700
2025-11-271,469.01,492.01,461.01,461.0-22.0-1.48%342,200
2025-11-261,479.01,496.01,476.01,483.0+12.0+0.82%60,000
2025-11-251,480.01,492.01,469.01,471.0+8.0+0.55%76,300
2025-11-211,434.01,463.01,431.01,463.0+23.0+1.60%93,900
2025-11-201,447.01,450.01,439.01,440.0+9.0+0.63%60,200
2025-11-191,433.01,445.01,426.01,431.0-2.0-0.14%59,500
2025-11-181,446.01,446.01,424.01,433.0-13.0-0.90%75,100
2025-11-171,462.01,462.01,441.01,446.0-17.0-1.16%67,500
2025-11-141,453.01,466.01,448.01,463.0+8.0+0.55%91,400
2025-11-131,459.01,464.01,448.01,455.0-2.0-0.14%67,300
2025-11-121,441.01,457.01,431.01,457.0+16.0+1.11%91,600
2025-11-111,450.01,466.01,430.01,441.0+4.0+0.28%177,800
2025-11-101,519.01,523.01,401.01,437.0-69.0-4.58%213,300
2025-11-071,498.01,506.01,490.01,506.0+3.0+0.20%40,100
2025-11-061,488.01,513.01,486.01,503.0+17.0+1.14%32,900
2025-11-051,500.01,505.01,471.01,486.0-18.0-1.20%74,700
2025-11-041,499.01,515.01,494.01,504.0+3.0+0.20%52,600
2025-10-311,501.01,503.01,488.01,501.0+8.0+0.54%46,900
2025-10-301,498.01,504.01,491.01,493.0-5.0-0.33%62,300
2025-10-291,511.01,511.01,494.01,498.0-5.0-0.33%53,000
2025-10-281,533.01,533.01,503.01,503.0-33.0-2.15%56,500
2025-10-271,539.01,542.01,530.01,536.0+8.0+0.52%64,900
2025-10-241,537.01,541.01,528.01,528.0-7.0-0.46%38,400
2025-10-231,524.01,544.01,521.01,535.0+8.0+0.52%39,900
2025-10-221,517.01,534.01,515.01,527.0+17.0+1.13%73,500
2025-10-211,519.01,519.01,508.01,510.0-3.0-0.20%53,400
2025-10-201,506.01,514.01,502.01,513.0+27.0+1.82%52,200
2025-10-171,485.01,489.01,479.01,486.00.00.00%59,600
2025-10-161,480.01,490.01,478.01,486.0+4.0+0.27%39,800
2025-10-151,461.01,484.01,461.01,482.0+23.0+1.58%58,300
2025-10-141,455.01,475.01,448.01,459.0-13.0-0.88%89,600
2025-10-101,495.01,498.01,472.01,472.0-35.0-2.32%93,300
2025-10-091,500.01,511.01,497.01,507.0+4.0+0.27%52,500
2025-10-081,500.01,514.01,500.01,503.0+8.0+0.54%45,500
2025-10-071,508.01,510.01,492.01,495.0-13.0-0.86%75,700
2025-10-061,509.01,515.01,488.01,508.0+28.0+1.89%117,600
2025-10-031,481.01,488.01,477.01,480.0+1.0+0.07%60,200
2025-10-021,482.01,484.01,456.01,479.0-5.0-0.34%118,800
2025-10-011,502.01,502.01,476.01,484.0-21.0-1.40%143,400
2025-09-301,512.01,514.01,495.01,505.0-2.0-0.13%100,400
2025-09-291,510.01,513.01,485.01,507.0-47.0-3.02%167,200
2025-09-261,550.01,567.01,548.01,554.0-2.0-0.13%181,900
2025-09-251,555.01,558.01,545.01,556.0+9.0+0.58%91,500
2025-09-241,561.01,561.01,547.01,547.0-13.0-0.83%113,900
2025-09-221,580.01,580.01,560.01,560.0-9.0-0.57%93,100
2025-09-191,575.01,578.01,555.01,569.0+1.0+0.06%140,600
2025-09-181,558.01,569.01,552.01,568.0+6.0+0.38%66,500
2025-09-171,589.01,589.01,552.01,562.0-29.0-1.82%127,600
2025-09-161,592.01,596.01,584.01,591.0+10.0+0.63%54,200
2025-09-121,602.01,607.01,581.01,581.0——120,600

直近120営業日分を表示