KabuInsight

研創

7939
スタンダード/その他製品/KENSOH 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
2026-03-13627.0633.0627.0630.0-1.0-0.16%3,000
2026-03-12632.0633.0626.0631.0+1.0+0.16%3,600
2026-03-11627.0631.0627.0630.0+2.0+0.32%2,000
2026-03-10630.0632.0627.0628.0+1.0+0.16%4,400
2026-03-09626.0627.0617.0627.0+2.0+0.32%4,100
2026-03-06616.0625.0616.0625.00.00.00%2,000
2026-03-05611.0625.0611.0625.0+24.0+3.99%5,300
2026-03-04621.0623.0601.0601.0-16.0-2.59%7,500
2026-03-03624.0628.0617.0617.0-6.0-0.96%5,400
2026-03-02630.0632.0623.0623.0-7.0-1.11%6,900
2026-02-27633.0637.0630.0630.00.00.00%6,100
2026-02-26631.0633.0630.0630.0-1.0-0.16%5,000
2026-02-25633.0635.0631.0631.0+1.0+0.16%4,000
2026-02-24628.0634.0628.0630.0+2.0+0.32%1,700
2026-02-20632.0633.0627.0628.0-4.0-0.63%2,100
2026-02-19630.0632.0629.0632.0+2.0+0.32%600
2026-02-18634.0634.0628.0630.0-4.0-0.63%3,100
2026-02-17633.0638.0632.0634.0-2.0-0.31%2,100
2026-02-16638.0638.0632.0636.0-2.0-0.31%3,500
2026-02-13629.0638.0622.0638.0+13.0+2.08%7,200
2026-02-12617.0625.0616.0625.0+6.0+0.97%3,700
2026-02-10616.0619.0615.0619.0+4.0+0.65%2,700
2026-02-09619.0623.0615.0615.0+1.0+0.16%6,700
2026-02-06616.0617.0611.0614.0-1.0-0.16%1,600
2026-02-05608.0615.0608.0615.0+13.0+2.16%3,400
2026-02-04594.0606.0593.0602.0+7.0+1.18%1,700
2026-02-03597.0599.0593.0595.0-2.0-0.34%2,600
2026-02-02589.0606.0589.0597.0+4.0+0.67%6,100
2026-01-30607.0616.0570.0593.0-14.0-2.31%24,000
2026-01-29609.0609.0604.0607.0+3.0+0.50%2,600
2026-01-28612.0612.0599.0604.0-11.0-1.79%6,000
2026-01-27619.0619.0615.0615.0-5.0-0.81%3,800
2026-01-26614.0626.0614.0620.0+6.0+0.98%6,500
2026-01-23615.0615.0611.0614.0+3.0+0.49%3,700
2026-01-22616.0616.0610.0611.0+1.0+0.16%1,600
2026-01-21609.0611.0605.0610.0-1.0-0.16%6,800
2026-01-20611.0617.0611.0611.00.00.00%6,200
2026-01-19597.0617.0597.0611.0+15.0+2.52%7,700
2026-01-16604.0604.0595.0596.0+2.0+0.34%4,800
2026-01-15594.0606.0591.0594.0+5.0+0.85%6,600
2026-01-14591.0594.0586.0589.00.00.00%5,900
2026-01-13581.0594.0581.0589.0+9.0+1.55%9,500
2026-01-09575.0582.0575.0580.0+5.0+0.87%6,900
2026-01-08577.0577.0573.0575.00.00.00%2,900
2026-01-07573.0575.0571.0575.0+2.0+0.35%5,700
2026-01-06575.0580.0572.0573.0-2.0-0.35%4,000
2026-01-05579.0579.0564.0575.0+6.0+1.05%13,800
2025-12-30583.0583.0562.0569.0-6.0-1.04%30,000
2025-12-29574.0577.0566.0575.0+6.0+1.05%8,700
2025-12-26564.0571.0561.0569.0+8.0+1.43%7,100
2025-12-25566.0566.0560.0561.00.00.00%4,700
2025-12-24568.0568.0560.0561.0-3.0-0.53%7,500
2025-12-23563.0564.0563.0564.0+1.0+0.18%700
2025-12-22568.0568.0561.0563.0-2.0-0.35%8,900
2025-12-19564.0565.0558.0565.00.00.00%6,500
2025-12-18561.0567.0560.0565.0+4.0+0.71%2,300
2025-12-17564.0564.0555.0561.0+3.0+0.54%6,200
2025-12-16568.0568.0557.0558.0-10.0-1.76%5,500
2025-12-15568.0568.0565.0568.0+3.0+0.53%1,800
2025-12-12568.0569.0560.0565.0-2.0-0.35%4,300
2025-12-11562.0567.0562.0567.0+5.0+0.89%2,200
2025-12-10568.0570.0562.0562.0-5.0-0.88%10,900
2025-12-09568.0568.0560.0567.0+1.0+0.18%2,600
2025-12-08566.0567.0563.0566.0+4.0+0.71%2,800
2025-12-05559.0563.0558.0562.0+3.0+0.54%1,800
2025-12-04559.0561.0558.0559.00.00.00%2,100
2025-12-03559.0566.0551.0559.0+3.0+0.54%8,800
2025-12-02558.0565.0551.0556.0-1.0-0.18%6,800
2025-12-01553.0557.0553.0557.0+5.0+0.91%2,600
2025-11-28556.0557.0551.0552.0-4.0-0.72%2,800
2025-11-27554.0556.0553.0556.0+3.0+0.54%2,100
2025-11-26553.0557.0550.0553.0+3.0+0.55%3,600
2025-11-25557.0558.0550.0550.0-7.0-1.26%5,100
2025-11-21554.0557.0554.0557.0+7.0+1.27%1,800
2025-11-20555.0555.0550.0550.0-3.0-0.54%2,400
2025-11-19553.0553.0553.0553.0+1.0+0.18%500
2025-11-18557.0557.0550.0552.0-5.0-0.90%2,300
2025-11-17559.0561.0553.0557.0-5.0-0.89%3,800
2025-11-14560.0562.0559.0562.0+2.0+0.36%1,700
2025-11-13563.0565.0555.0560.0+1.0+0.18%2,900
2025-11-12563.0563.0557.0559.0-4.0-0.71%3,900
2025-11-11562.0563.0557.0563.0+6.0+1.08%2,500
2025-11-10557.0557.0552.0557.00.00.00%2,000
2025-11-07555.0557.0552.0557.0+2.0+0.36%2,000
2025-11-06548.0555.0548.0555.0+5.0+0.91%1,900
2025-11-05551.0551.0548.0550.00.00.00%2,100
2025-11-04545.0550.0543.0550.0+10.0+1.85%5,500
2025-10-31545.0571.0540.0540.0-4.0-0.74%12,300
2025-10-30540.0544.0539.0544.0+2.0+0.37%3,700
2025-10-29543.0543.0541.0542.0-2.0-0.37%1,900
2025-10-28545.0545.0544.0544.0-1.0-0.18%1,300
2025-10-27544.0546.0542.0545.0+3.0+0.55%2,000
2025-10-24542.0545.0542.0542.00.00.00%1,100
2025-10-23543.0545.0542.0542.0-1.0-0.18%1,500
2025-10-22543.0546.0543.0543.00.00.00%1,800
2025-10-21548.0548.0543.0543.0-2.0-0.37%4,100
2025-10-20545.0551.0544.0545.0-14.0-2.50%10,000
2025-10-17548.0585.0548.0559.0+11.0+2.01%8,200
2025-10-16550.0550.0544.0548.0+8.0+1.48%2,400
2025-10-15551.0552.0540.0540.0-8.0-1.46%4,600
2025-10-14547.0548.0543.0548.0-3.0-0.54%2,900
2025-10-10549.0551.0546.0551.0+2.0+0.36%1,700
2025-10-09550.0550.0548.0549.0+1.0+0.18%900
2025-10-08543.0548.0543.0548.0+7.0+1.29%2,300
2025-10-07542.0545.0540.0541.0-1.0-0.18%2,000
2025-10-06548.0549.0534.0542.0-6.0-1.09%7,900
2025-10-03547.0550.0545.0548.0+1.0+0.18%1,100
2025-10-02543.0548.0543.0547.0+4.0+0.74%900
2025-10-01558.0558.0543.0543.0-16.0-2.86%3,800
2025-09-30555.0559.0553.0559.0+3.0+0.54%2,900
2025-09-29555.0556.0553.0556.0+6.0+1.09%2,100
2025-09-26547.0550.0540.0550.0+4.0+0.73%2,500
2025-09-25542.0546.0542.0546.0+4.0+0.74%1,000
2025-09-24539.0542.0537.0542.0+6.0+1.12%3,200
2025-09-22538.0538.0534.0536.00.00.00%5,400
2025-09-19547.0547.0535.0536.0-11.0-2.01%9,800
2025-09-18547.0549.0547.0547.0-1.0-0.18%900
2025-09-17548.0549.0546.0548.0+1.0+0.18%2,500
2025-09-16559.0559.0546.0547.0-12.0-2.15%8,400
2025-09-12563.0563.0559.0559.0——2,000

直近120営業日分を表示